Campbell Soup Company - CPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	28.53	27.68	27.68	28.53	27.64	5.31M
December 22, 2025	28.49	28.55	28.55	28.96	28.31	4.68M
December 19, 2025	28.48	28.58	28.58	28.77	28.33	12.29M
December 18, 2025	28.71	28.69	28.69	29.06	28.61	4.51M
December 17, 2025	28.61	28.71	28.71	29.02	28.61	4.4M
December 16, 2025	28.41	28.68	28.68	28.95	28.2	7.44M
December 15, 2025	28.82	28.27	28.27	28.87	28.21	10.72M
December 12, 2025	28.5	28.74	28.74	28.95	28.5	7.32M
December 11, 2025	28.31	28.43	28.43	29.11	28.28	7.63M
December 10, 2025	28.5	28.18	28.18	28.58	27.85	10.01M
December 09, 2025	30.58	28.47	28.47	30.65	28.13	18.64M
December 08, 2025	29.6	30.04	30.04	30.37	29.57	13.03M
December 05, 2025	29.27	29.6	29.6	29.62	29.18	7.59M
December 04, 2025	29.79	29.36	29.36	29.81	29.15	7.75M
December 03, 2025	30	29.84	29.84	30.39	29.75	4.26M
December 02, 2025	30.65	29.89	29.89	30.65	29.6	6.23M
December 01, 2025	30.42	30.59	30.59	30.74	30.05	6.16M
November 28, 2025	30.21	30.48	30.48	30.54	30	4.11M
November 26, 2025	30.3	30.24	30.24	30.56	30.23	7.14M
November 25, 2025	30.57	30.42	30.42	31.02	30.3	5.05M
November 24, 2025	31.49	30.61	30.61	31.66	30.45	7.4M
November 21, 2025	31.09	31.66	31.66	32.04	30.89	6.34M
November 20, 2025	30.8	30.8	30.8	30.96	30.58	3.41M
November 19, 2025	30.95	30.78	30.78	31.2	30.7	4.12M
November 18, 2025	30.8	31.03	31.03	31.21	30.61	4.94M
November 17, 2025	31.29	30.73	30.73	31.43	30.7	5.03M
November 14, 2025	31.3	31.29	31.29	31.65	30.78	6.21M
November 13, 2025	31.06	31.23	31.23	31.67	30.92	6.09M
November 12, 2025	31.66	31.17	31.17	31.82	31.05	16.08M
November 11, 2025	30.94	31.55	31.55	31.64	30.91	4.46M
November 10, 2025	30.74	30.64	30.64	30.87	30.42	3.58M
November 07, 2025	30.13	30.74	30.74	30.89	30.03	6.03M
November 06, 2025	30.04	30.06	30.06	30.59	30	4.38M
November 05, 2025	29.85	30.1	30.1	30.28	29.81	3.41M
November 04, 2025	29.96	29.79	29.79	30.3	29.61	3.71M
November 03, 2025	29.97	29.91	29.91	30.05	29.63	4.83M
October 31, 2025	30.09	30.13	30.13	30.34	29.73	7.22M
October 30, 2025	30.05	30.29	30.29	30.56	29.96	4.45M
October 29, 2025	30.79	29.98	29.98	30.85	29.93	5.53M
October 28, 2025	31.25	30.94	30.94	31.47	30.85	4.76M
October 27, 2025	30.94	31.39	31.39	31.42	30.9	5.21M
October 24, 2025	31.25	30.93	30.93	31.28	30.79	3.79M
October 23, 2025	31.22	31.05	31.05	31.41	30.86	5.68M
October 22, 2025	31.07	31.38	31.38	31.73	31.01	6.23M
October 21, 2025	31.07	31.07	31.07	31.24	30.9	3.37M
October 20, 2025	30.98	31.02	31.02	31.14	30.76	3.72M
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

Campbell Soup Company (CPB) NASDAQ