Campbell’s Co (CPB) Historical Stock Data

28.74 ↑0.31 (1.09%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CPB is down -0.25% a day on average. There have been 15 days where Campbell’s Co closed green and 15 days where CPB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	28.50	28.74	↑$0.24 (0.84%)	28.50	28.95	7.23M
2025-12-11	28.31	28.43	↑$0.12 (0.42%)	28.28	29.11	7.58M
2025-12-10	28.50	28.18	↓$0.32 (-1.12%)	27.85	28.58	9.46M
2025-12-09	30.58	28.47	↓$2.11 (-6.90%)	28.13	30.65	18.51M
2025-12-08	29.57	30.04	↑$0.47 (1.59%)	29.57	30.37	12.72M
2025-12-05	29.29	29.60	↑$0.31 (1.06%)	29.18	29.62	7.59M
2025-12-04	29.79	29.36	↓$0.43 (-1.44%)	29.15	29.81	7.63M
2025-12-03	30.00	29.84	↓$0.16 (-0.53%)	29.76	30.39	4.26M
2025-12-02	30.65	29.89	↓$0.76 (-2.48%)	29.60	30.65	6.18M
2025-12-01	30.42	30.59	↑$0.17 (0.56%)	30.05	30.74	6.09M
2025-11-28	30.20	30.48	↑$0.28 (0.93%)	30.00	30.54	4.10M
2025-11-26	30.30	30.24	↓$0.06 (-0.20%)	30.23	30.56	7M
2025-11-25	30.60	30.42	↓$0.18 (-0.59%)	30.30	31.02	5M
2025-11-24	31.60	30.61	↓$0.98 (-3.12%)	30.45	31.66	7.37M
2025-11-21	31.09	31.66	↑$0.57 (1.83%)	30.89	32.04	6.27M
2025-11-20	30.80	30.80	↑$0.00 (0.00%)	30.58	30.96	3.41M
2025-11-19	30.95	30.78	↓$0.17 (-0.55%)	30.70	31.20	4.12M
2025-11-18	30.80	31.03	↑$0.23 (0.75%)	30.61	31.21	4.45M
2025-11-17	31.29	30.73	↓$0.56 (-1.79%)	30.70	31.43	5.03M
2025-11-14	31.30	31.29	↓$0.01 (-0.03%)	30.78	31.65	6.10M
2025-11-13	31.06	31.23	↑$0.17 (0.55%)	30.95	31.67	6.04M
2025-11-12	31.64	31.17	↓$0.47 (-1.49%)	31.05	31.82	16.08M
2025-11-11	30.94	31.55	↑$0.61 (1.97%)	30.91	31.64	4.46M
2025-11-10	30.74	30.64	↓$0.10 (-0.33%)	30.42	30.87	3.46M
2025-11-07	30.13	30.74	↑$0.61 (2.02%)	30.03	30.89	5.95M
2025-11-06	30.04	30.06	↑$0.02 (0.07%)	30.00	30.59	4.38M
2025-11-05	29.85	30.10	↑$0.25 (0.84%)	29.82	30.28	3.36M
2025-11-04	29.96	29.79	↓$0.17 (-0.57%)	29.61	30.30	3.51M
2025-11-03	29.93	29.91	↓$0.02 (-0.05%)	29.63	30.05	4.78M
2025-10-31	30.09	30.13	↑$0.04 (0.13%)	29.73	30.34	6.71M