Campbell Soup Company - CPB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	33.19	32.76	32.76	33.5	32.74	6.53M
July 23, 2025	32.39	33.31	33.31	33.5	32.38	7.88M
July 22, 2025	31	32.21	32.21	32.39	30.89	4.73M
July 21, 2025	31.1	30.79	30.79	31.55	30.7	3.86M
July 18, 2025	31.36	30.98	30.98	31.46	30.94	3.35M
July 17, 2025	31.07	31.3	31.3	31.53	30.93	5.89M
July 16, 2025	30.5	30.96	30.96	30.99	30.34	4.21M
July 15, 2025	30.68	30.41	30.41	30.82	30.3	5.94M
July 14, 2025	31.2	30.71	30.71	31.41	30.53	8.2M
July 11, 2025	30.39	31.24	31.24	31.33	30.02	11.18M
July 10, 2025	30.29	30.49	30.49	30.79	29.39	14.57M
July 09, 2025	31.07	30.74	30.74	31.13	30.22	4.83M
July 08, 2025	30.74	31.04	31.04	31.2	30.27	5.09M
July 07, 2025	31.21	30.81	30.81	31.24	30.51	5.51M
July 03, 2025	31.64	31.35	31.35	31.73	31.13	3.23M
July 02, 2025	31.73	31.94	31.94	32.05	31.47	4.42M
July 01, 2025	30.65	31.69	31.69	32.38	30.65	6.23M
June 30, 2025	30.77	30.65	30.65	30.94	30.47	6.8M
June 27, 2025	31.08	30.79	30.79	31.17	30.61	5.15M
June 26, 2025	31.28	30.96	30.96	31.63	30.91	4.87M
June 25, 2025	31.93	31.18	31.18	32	31.17	6.26M
June 24, 2025	32.06	32.17	32.17	32.31	31.93	5.27M
June 23, 2025	31.91	32.01	32.01	32.25	31.62	4.88M
June 20, 2025	31.92	31.84	31.84	32.2	31.67	13.23M
June 18, 2025	31.75	31.85	31.85	32.17	31.58	5.11M
June 17, 2025	32.15	31.82	31.82	32.4	31.81	4.12M
June 16, 2025	32.97	32.26	32.26	32.97	31.82	8.18M
June 13, 2025	33.23	32.79	32.79	33.58	32.73	4.84M
June 12, 2025	33.39	33.32	33.32	33.42	32.83	5.4M
June 11, 2025	34.12	33.4	33.4	34.19	33.35	4.7M

Campbell Soup Company (CPB) NASDAQ