Campbell Soup (CPB)
NASDAQ: CPB
· Real-Time Price · USD
32.49
0.09 (0.28%)
At close: Aug 15, 2025, 12:48 PM
CPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.45 | 32.55 | 31.82 | 32.40 | 32.40 | -0.43% | 3,984,718 |
| Aug 13, 2025 | 32.04 | 32.81 | 31.77 | 32.54 | 32.54 | 1.37% | 3,756,228 |
| Aug 12, 2025 | 32.16 | 32.56 | 31.92 | 32.10 | 32.10 | -0.03% | 5,058,053 |
| Aug 11, 2025 | 32.51 | 32.75 | 31.40 | 32.11 | 32.11 | -1.02% | 5,553,739 |
| Aug 8, 2025 | 32.92 | 33.08 | 32.35 | 32.44 | 32.44 | -1.43% | 3,082,970 |
| Aug 7, 2025 | 32.65 | 33.07 | 32.45 | 32.91 | 32.91 | 0.67% | 4,101,500 |
| Aug 6, 2025 | 32.63 | 32.94 | 32.42 | 32.69 | 32.69 | 0.18% | 4,026,905 |
| Aug 5, 2025 | 32.31 | 32.79 | 32.17 | 32.63 | 32.63 | 1.05% | 4,008,633 |
| Aug 4, 2025 | 32.21 | 32.66 | 32.00 | 32.29 | 32.29 | -0.12% | 5,257,144 |
| Aug 1, 2025 | 32.20 | 32.55 | 31.91 | 32.33 | 32.33 | 1.28% | 4,447,747 |
| Jul 31, 2025 | 31.70 | 32.30 | 31.51 | 31.92 | 31.92 | -0.53% | 10,247,727 |
| Jul 30, 2025 | 32.90 | 33.17 | 31.80 | 32.09 | 32.09 | -2.31% | 7,179,532 |
| Jul 29, 2025 | 32.22 | 33.05 | 32.22 | 32.85 | 32.85 | 1.89% | 4,805,697 |
| Jul 28, 2025 | 32.47 | 32.52 | 31.94 | 32.24 | 32.24 | -1.29% | 4,518,432 |
| Jul 25, 2025 | 32.75 | 32.80 | 32.21 | 32.66 | 32.66 | -0.31% | 3,777,084 |
| Jul 24, 2025 | 33.19 | 33.50 | 32.74 | 32.76 | 32.76 | -1.65% | 6,608,000 |
| Jul 23, 2025 | 32.39 | 33.50 | 32.38 | 33.31 | 33.31 | 3.42% | 7,879,824 |
| Jul 22, 2025 | 30.98 | 32.39 | 30.89 | 32.21 | 32.21 | 4.61% | 4,735,500 |
| Jul 21, 2025 | 31.10 | 31.55 | 30.70 | 30.79 | 30.79 | -0.61% | 3,859,356 |
| Jul 18, 2025 | 31.36 | 31.46 | 30.94 | 30.98 | 30.98 | -1.02% | 3,353,105 |