Campbell’s Co (CPB) Historical Stock Data

28.15 ↑0.13 (0.46%)

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

Historical Data

In the past 30 trading days, CPB is down -0.37% a day on average. There have been 16 days where Campbell’s Co closed green and 14 days where CPB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	28.00	28.15	↑$0.15 (0.54%)	27.92	28.20	2.81M
2025-12-24	27.70	28.02	↑$0.32 (1.16%)	27.70	28.06	2.51M
2025-12-23	28.50	27.68	↓$0.82 (-2.88%)	27.64	28.52	5.30M
2025-12-22	28.44	28.55	↑$0.11 (0.39%)	28.31	28.96	4.56M
2025-12-19	28.44	28.58	↑$0.14 (0.50%)	28.33	28.77	11.62M
2025-12-18	28.71	28.69	↓$0.02 (-0.07%)	28.61	29.06	4.39M
2025-12-17	28.61	28.71	↑$0.10 (0.35%)	28.61	29.02	4.40M
2025-12-16	28.42	28.68	↑$0.26 (0.91%)	28.21	28.95	7.44M
2025-12-15	28.75	28.27	↓$0.48 (-1.67%)	28.21	28.87	10.72M
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