Campbell Soup Company - CPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30.9	30.86	30.86	31.08	30.61	4.29M
October 16, 2025	30.15	30.71	30.71	30.98	30.15	4.79M
October 15, 2025	30.09	30.15	30.15	30.39	29.89	4.55M
October 14, 2025	29.83	30.34	30.34	30.38	29.69	5.62M
October 13, 2025	30.28	29.8	29.8	30.57	29.75	5.41M
October 10, 2025	29.91	30.39	30.39	30.52	29.9	5.26M
October 09, 2025	30.5	29.89	29.89	30.6	29.82	4.73M
October 08, 2025	31.05	30.49	30.49	31.05	30.47	6.04M
October 07, 2025	31.35	31.11	31.11	31.47	30.82	4.95M
October 06, 2025	31.61	31.29	31.29	31.75	30.96	6.57M
October 03, 2025	31.63	31.95	31.95	32.09	31.57	5.08M
October 02, 2025	31.47	31.6	31.6	31.85	31.25	5.3M
October 01, 2025	31.78	31.99	31.99	32.22	31.42	5.26M
September 30, 2025	30.99	31.58	31.58	31.87	30.95	7.3M
September 29, 2025	32.08	30.87	30.87	32.1	30.75	6.68M
September 26, 2025	32.2	32.08	32.08	32.72	31.97	5.36M
September 25, 2025	33.74	32.21	32.21	33.81	32.19	4.56M
September 24, 2025	33.77	33.73	33.73	34.17	33.4	4.41M
September 23, 2025	33.24	33.75	33.75	33.84	33.16	4.54M
September 22, 2025	33.34	33.24	33.24	33.5	32.92	5.08M
September 19, 2025	33.7	33.43	33.43	33.78	33.36	11.02M
September 18, 2025	32.81	33.57	33.57	33.82	32.74	4.89M
September 17, 2025	33.61	32.93	32.93	34	32.86	5.3M
September 16, 2025	32.96	33.56	33.56	33.72	32.82	4.85M
September 15, 2025	33.23	32.87	32.87	33.33	32.69	4.39M
September 12, 2025	33.6	33.23	33.23	33.73	33.11	4.24M
September 11, 2025	33.66	33.76	33.76	34.08	33.38	6.56M
September 10, 2025	33.55	33.49	33.49	33.65	32.74	5.71M
September 09, 2025	33.64	33.74	33.74	33.96	33.48	4.99M
September 08, 2025	33.97	33.9	33.9	34.06	33.34	7.57M
September 05, 2025	32.76	34.03	34.03	34.06	32.7	9.02M
September 04, 2025	33.74	32.66	32.66	33.74	32.6	7.06M
September 03, 2025	32.74	33.73	33.73	33.77	32.25	15.27M
September 02, 2025	32.03	31.46	31.46	32.42	31.18	9.54M
August 29, 2025	31.73	31.93	31.93	32.06	31.57	5.91M
August 28, 2025	32.13	31.64	31.64	32.19	31.12	6.77M
August 27, 2025	31.95	32.09	32.09	32.3	31.87	5.73M
August 26, 2025	32.39	31.97	31.97	32.48	31.85	25.41M
August 25, 2025	33.05	32.52	32.52	33.12	32.47	4.96M
August 22, 2025	32.73	33.14	33.14	33.28	32.66	5.11M
August 21, 2025	32.15	32.57	32.57	32.61	31.83	5.06M
August 20, 2025	32.8	32.39	32.39	33.41	32.34	4.74M
August 19, 2025	32.45	32.69	32.69	32.84	32.31	4.23M
August 18, 2025	32.61	32.34	32.34	32.73	32.24	5.53M
August 15, 2025	32.43	32.51	32.51	32.68	32.14	4.08M
August 14, 2025	32.45	32.4	32.4	32.55	31.82	3.99M
August 13, 2025	32.04	32.54	32.54	32.82	31.77	3.7M
August 12, 2025	32.16	32.1	32.1	32.56	31.92	5.06M
August 11, 2025	32.51	32.11	32.11	32.75	31.4	5.55M
August 08, 2025	32.92	32.44	32.44	33.08	32.35	3.08M
August 07, 2025	32.65	32.91	32.91	33.07	32.45	4.1M
August 06, 2025	32.63	32.69	32.69	32.94	32.42	4.02M
August 05, 2025	32.31	32.63	32.63	32.79	32.17	4.01M
August 04, 2025	32.21	32.29	32.29	32.66	32	5.26M
August 01, 2025	32.2	32.33	32.33	32.55	31.91	4.45M
July 31, 2025	31.7	31.92	31.92	32.3	31.51	10.25M
July 30, 2025	32.9	32.09	32.09	33.17	31.8	7.17M
July 29, 2025	32.22	32.85	32.85	33.05	32.22	4.81M
July 28, 2025	32.47	32.24	32.24	32.52	31.94	4.52M
July 25, 2025	32.75	32.66	32.66	32.8	32.21	3.78M

Campbell Soup Company (CPB) NASDAQ