Campbell Soup CompanyCPBNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $26.72 | $26.79 | $26.10 | $26.32 | 7.92M |
| 2/27/2026 | $27.00 | $27.23 | $26.82 | $26.95 | 6.47M |
| 2/26/2026 | $26.65 | $27.00 | $26.55 | $26.86 | 6.59M |
| 2/25/2026 | $27.25 | $27.28 | $26.12 | $26.49 | 9.34M |
| 2/24/2026 | $27.20 | $27.71 | $26.95 | $27.28 | 5.78M |
| 2/23/2026 | $26.71 | $27.36 | $26.62 | $27.11 | 5.69M |
| 2/20/2026 | $27.02 | $27.12 | $26.68 | $26.83 | 5.82M |
| 2/19/2026 | $27.53 | $27.58 | $26.86 | $26.96 | 6.40M |
| 2/18/2026 | $27.72 | $28.03 | $27.34 | $27.53 | 4.98M |
| 2/17/2026 | $29.61 | $29.69 | $27.08 | $27.77 | 9.30M |
| 2/13/2026 | $29.07 | $29.99 | $29.00 | $29.49 | 5.68M |
| 2/12/2026 | $29.38 | $29.46 | $28.76 | $29.02 | 5.86M |
| 2/11/2026 | $28.83 | $29.36 | $28.27 | $29.32 | 4.23M |
| 2/10/2026 | $29.00 | $29.44 | $28.78 | $29.15 | 4.65M |
| 2/9/2026 | $28.83 | $29.05 | $28.41 | $28.93 | 3.62M |
| 2/6/2026 | $28.60 | $28.94 | $28.49 | $28.83 | 4.61M |
| 2/5/2026 | $28.65 | $28.83 | $28.07 | $28.71 | 6.92M |
| 2/4/2026 | $27.09 | $28.62 | $27.06 | $28.43 | 11.02M |
| 2/3/2026 | $27.20 | $27.69 | $26.84 | $26.90 | 9.23M |
| 2/2/2026 | $28.10 | $28.10 | $27.21 | $27.53 | 7.21M |
| 1/30/2026 | $27.08 | $28.12 | $27.02 | $27.98 | 9.81M |
| 1/29/2026 | $27.08 | $27.52 | $26.94 | $27.01 | 7.31M |
| 1/28/2026 | $27.28 | $27.56 | $26.67 | $26.98 | 6.29M |
| 1/27/2026 | $27.01 | $27.38 | $26.99 | $27.37 | 6.16M |
| 1/26/2026 | $26.86 | $27.22 | $26.78 | $27.14 | 9.38M |
| 1/23/2026 | $26.51 | $26.83 | $26.51 | $26.79 | 4.16M |
| 1/22/2026 | $26.10 | $26.76 | $26.08 | $26.55 | 4.85M |
| 1/21/2026 | $26.45 | $26.51 | $25.98 | $26.20 | 5.82M |
| 1/20/2026 | $26.09 | $26.73 | $25.89 | $26.46 | 8.05M |
| 1/16/2026 | $26.69 | $26.73 | $25.91 | $26.08 | 8.44M |
| 1/15/2026 | $26.72 | $26.93 | $26.21 | $26.90 | 6.60M |
| 1/14/2026 | $26.10 | $26.94 | $26.09 | $26.81 | 11.15M |
| 1/13/2026 | $26.34 | $26.56 | $26.08 | $26.11 | 9.07M |
| 1/12/2026 | $26.51 | $26.59 | $26.18 | $26.39 | 8.54M |
| 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 |