Campbell Soup CompanyCPBNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $26.50 | $26.69 | $26.18 | $26.43 | 5.77M |
| 1/8/2026 | $25.74 | $26.49 | $25.62 | $26.46 | 7.58M |
| 1/7/2026 | $27.15 | $27.32 | $26.18 | $26.26 | 9.28M |
| 1/6/2026 | $26.70 | $27.03 | $26.58 | $27.01 | 8.38M |
| 1/5/2026 | $27.66 | $27.71 | $26.63 | $26.67 | 9.99M |
| 1/2/2026 | $27.94 | $27.99 | $27.61 | $27.71 | 4.90M |
| 12/31/2025 | $28.06 | $28.17 | $27.86 | $27.87 | 3.19M |
| 12/30/2025 | $28.10 | $28.36 | $28.06 | $28.06 | 3.48M |
| 12/29/2025 | $28.24 | $28.27 | $28.04 | $28.15 | 5.10M |
| 12/26/2025 | $28.00 | $28.20 | $27.91 | $28.15 | 2.81M |
| 12/24/2025 | $27.70 | $28.06 | $27.70 | $28.02 | 2.66M |
| 12/23/2025 | $28.53 | $28.53 | $27.64 | $27.68 | 5.31M |
| 12/22/2025 | $28.49 | $28.96 | $28.31 | $28.55 | 4.68M |
| 12/19/2025 | $28.48 | $28.77 | $28.33 | $28.58 | 12.29M |
| 12/18/2025 | $28.71 | $29.06 | $28.61 | $28.69 | 4.51M |
| 12/17/2025 | $28.61 | $29.02 | $28.61 | $28.71 | 4.50M |
| 12/16/2025 | $28.41 | $28.95 | $28.21 | $28.68 | 7.44M |
| 12/15/2025 | $28.82 | $28.87 | $28.21 | $28.27 | 10.72M |
| 12/12/2025 | $28.50 | $28.95 | $28.50 | $28.74 | 7.32M |
| 12/11/2025 | $28.31 | $29.11 | $28.28 | $28.43 | 7.63M |
| 12/10/2025 | $28.50 | $28.58 | $27.85 | $28.18 | 10.13M |
| 12/9/2025 | $30.58 | $30.65 | $28.13 | $28.47 | 18.64M |
| 12/8/2025 | $29.60 | $30.37 | $29.57 | $30.04 | 13.03M |
| 12/5/2025 | $29.27 | $29.62 | $29.18 | $29.60 | 7.59M |
| 12/4/2025 | $29.79 | $29.81 | $29.15 | $29.36 | 7.75M |
| 12/3/2025 | $30.00 | $30.39 | $29.74 | $29.84 | 4.33M |
| 12/2/2025 | $30.65 | $30.65 | $29.60 | $29.89 | 6.23M |
| 12/1/2025 | $30.42 | $30.74 | $30.05 | $30.59 | 6.16M |
| 11/28/2025 | $30.21 | $30.54 | $30.00 | $30.48 | 4.11M |
| 11/26/2025 | $30.30 | $30.56 | $30.23 | $30.24 | 7.14M |
| 11/25/2025 | $30.57 | $31.02 | $30.30 | $30.42 | 5.05M |
| 11/24/2025 | $31.49 | $31.66 | $30.45 | $30.61 | 7.40M |
| 11/21/2025 | $31.09 | $32.04 | $30.89 | $31.66 | 6.34M |
| 11/20/2025 | $30.80 | $30.96 | $30.58 | $30.80 | 3.41M |
| 11/19/2025 | $30.95 | $31.20 | $30.70 | $30.78 | 4.12M |
| 11/18/2025 | $30.80 | $31.21 | $30.61 | $31.03 | 4.94M |
| 11/17/2025 | $31.29 | $31.43 | $30.70 | $30.73 | 5.03M |
| 11/14/2025 | $31.30 | $31.65 | $30.78 | $31.29 | 6.21M |
| 11/13/2025 | $31.06 | $31.67 | $30.92 | $31.23 | 6.09M |
| 11/12/2025 | $31.66 | $31.82 | $31.05 | $31.17 | 16.08M |
| 11/11/2025 | $30.94 | $31.64 | $30.91 | $31.55 | 4.46M |
| 11/10/2025 | $30.74 | $30.87 | $30.42 | $30.64 | 3.58M |
| 11/7/2025 | $30.13 | $30.89 | $30.03 | $30.74 | 6.03M |
| 11/6/2025 | $30.04 | $30.59 | $30.00 | $30.06 | 4.38M |
| 11/5/2025 | $29.85 | $30.28 | $29.81 | $30.10 | 3.41M |
| 11/4/2025 | $29.96 | $30.30 | $29.61 | $29.79 | 3.71M |
| 11/3/2025 | $29.97 | $30.05 | $29.63 | $29.91 | 4.83M |
| 10/31/2025 | $30.09 | $30.34 | $29.73 | $30.13 | 7.22M |
| 10/30/2025 | $30.05 | $30.56 | $29.96 | $30.29 | 4.45M |
| 10/29/2025 | $30.79 | $30.85 | $29.93 | $29.98 | 5.53M |
| 10/28/2025 | $31.25 | $31.47 | $30.85 | $30.94 | 4.76M |
| 10/27/2025 | $30.94 | $31.42 | $30.90 | $31.39 | 5.21M |
| 10/24/2025 | $31.25 | $31.28 | $30.79 | $30.93 | 3.79M |
| 10/23/2025 | $31.22 | $31.41 | $30.86 | $31.05 | 5.68M |
| 10/22/2025 | $31.07 | $31.73 | $31.01 | $31.38 | 6.23M |
| 10/21/2025 | $31.03 | $31.24 | $30.89 | $31.07 | 3.44M |
| 10/20/2025 | $30.98 | $31.14 | $30.76 | $31.02 | 3.72M |
| 10/17/2025 | $30.90 | $31.08 | $30.61 | $30.86 | 4.30M |
| 10/16/2025 | $30.15 | $30.98 | $30.15 | $30.71 | 4.79M |
| 10/15/2025 | $30.09 | $30.39 | $29.89 | $30.15 | 4.55M |
| 10/14/2025 | $29.83 | $30.38 | $29.69 | $30.34 | 5.62M |