Campbell Soup (CPB)
37.72
-1.16 (-3.00%)
At close: Apr 15, 2025, 3:59 PM
Campbell Soup Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 37.52 | 37.52 | 37.72 | 37.72 | -2.98% | 2,612,787 |
| Apr 14, 2025 | 38.04 | 38.04 | 39.04 | 39.05 | 37.95 | 37.95 | 38.88 | 38.89 | 1.94% | 2,201,900 |
| Apr 11, 2025 | 37.95 | 37.95 | 38.65 | 38.65 | 37.23 | 37.23 | 38.14 | 38.14 | 0.95% | 4,111,000 |
| Apr 10, 2025 | 38.00 | 38.00 | 38.51 | 38.51 | 37.14 | 37.14 | 37.78 | 37.78 | -1.23% | 3,302,641 |
| Apr 9, 2025 | 36.32 | 36.32 | 38.34 | 38.35 | 36.02 | 36.02 | 38.25 | 38.25 | 3.88% | 3,870,350 |
| Apr 8, 2025 | 38.50 | 38.50 | 38.75 | 38.75 | 36.48 | 36.48 | 36.82 | 36.82 | -3.33% | 3,902,947 |
| Apr 7, 2025 | 37.87 | 37.87 | 39.25 | 39.25 | 37.75 | 37.75 | 38.09 | 38.09 | -1.80% | 4,571,700 |
| Apr 4, 2025 | 39.92 | 39.92 | 40.44 | 40.44 | 38.62 | 38.62 | 38.79 | 38.79 | -2.59% | 5,119,900 |
| Apr 3, 2025 | 39.42 | 39.42 | 40.33 | 40.33 | 39.30 | 39.30 | 39.82 | 39.82 | 1.09% | 3,522,900 |
| Apr 2, 2025 | 39.96 | 39.56 | 40.19 | 39.79 | 39.17 | 38.78 | 39.39 | 39.00 | -1.28% | 2,803,100 |
| Apr 1, 2025 | 40.05 | 39.65 | 40.15 | 39.75 | 39.20 | 38.81 | 39.90 | 39.50 | -0.05% | 3,104,100 |
| Mar 31, 2025 | 40.02 | 39.62 | 40.59 | 40.18 | 39.86 | 39.46 | 39.92 | 39.52 | 0.50% | 4,984,000 |
| Mar 28, 2025 | 39.85 | 39.46 | 40.16 | 39.77 | 39.57 | 39.18 | 39.72 | 39.33 | 0.35% | 2,014,600 |
| Mar 27, 2025 | 39.50 | 39.11 | 39.67 | 39.28 | 39.25 | 38.86 | 39.58 | 39.19 | 1.12% | 2,143,800 |
| Mar 26, 2025 | 38.18 | 37.80 | 39.28 | 38.89 | 38.18 | 37.80 | 39.14 | 38.75 | 2.51% | 2,698,600 |
| Mar 25, 2025 | 38.26 | 37.88 | 38.44 | 38.06 | 37.83 | 37.45 | 38.18 | 37.80 | 0.34% | 2,716,300 |
| Mar 24, 2025 | 37.98 | 37.60 | 38.48 | 38.10 | 37.83 | 37.45 | 38.05 | 37.67 | -0.08% | 2,939,500 |
| Mar 21, 2025 | 38.03 | 37.65 | 38.47 | 38.09 | 37.86 | 37.48 | 38.08 | 37.70 | 0.26% | 10,776,300 |
| Mar 20, 2025 | 38.50 | 38.11 | 38.62 | 38.23 | 37.75 | 37.37 | 37.98 | 37.60 | -1.35% | 3,733,400 |
| Mar 19, 2025 | 38.10 | 37.72 | 38.65 | 38.27 | 37.81 | 37.44 | 38.50 | 38.12 | -0.77% | 3,963,700 |
| Mar 18, 2025 | 39.05 | 38.67 | 39.34 | 38.95 | 38.64 | 38.26 | 38.80 | 38.42 | -0.54% | 3,524,100 |
| Mar 17, 2025 | 38.32 | 37.94 | 39.37 | 38.98 | 38.32 | 37.94 | 39.01 | 38.62 | 1.54% | 3,042,500 |
| Mar 14, 2025 | 38.30 | 37.92 | 38.64 | 38.26 | 38.08 | 37.70 | 38.42 | 38.04 | -0.13% | 2,532,000 |
| Mar 13, 2025 | 38.66 | 38.28 | 39.20 | 38.81 | 38.14 | 37.76 | 38.47 | 38.09 | -0.29% | 2,978,200 |
| Mar 12, 2025 | 39.19 | 38.80 | 39.43 | 39.04 | 38.24 | 37.86 | 38.58 | 38.20 | -3.45% | 3,799,600 |
| Mar 11, 2025 | 41.99 | 41.57 | 42.21 | 41.79 | 39.91 | 39.51 | 39.96 | 39.56 | -4.95% | 4,484,700 |
| Mar 10, 2025 | 42.29 | 41.87 | 43.85 | 43.41 | 41.99 | 41.57 | 42.04 | 41.62 | 0.55% | 5,124,200 |
| Mar 7, 2025 | 39.81 | 39.42 | 43.65 | 43.22 | 39.81 | 39.42 | 41.81 | 41.40 | 5.08% | 6,630,900 |
| Mar 6, 2025 | 39.01 | 38.63 | 39.97 | 39.58 | 39.01 | 38.63 | 39.79 | 39.40 | 1.56% | 4,362,500 |
| Mar 5, 2025 | 38.36 | 37.98 | 39.84 | 39.44 | 38.07 | 37.69 | 39.18 | 38.79 | -2.85% | 7,640,500 |
| Mar 4, 2025 | 41.43 | 41.02 | 42.24 | 41.82 | 40.10 | 39.70 | 40.33 | 39.93 | -2.33% | 6,031,400 |
| Mar 3, 2025 | 40.05 | 39.65 | 41.31 | 40.90 | 39.83 | 39.43 | 41.29 | 40.88 | 3.07% | 3,920,700 |
| Feb 28, 2025 | 40.10 | 39.70 | 40.79 | 40.38 | 39.77 | 39.37 | 40.06 | 39.66 | 0.53% | 3,191,900 |
| Feb 27, 2025 | 39.93 | 39.54 | 40.09 | 39.70 | 39.49 | 39.10 | 39.85 | 39.46 | -0.47% | 3,193,200 |
| Feb 26, 2025 | 41.20 | 40.79 | 41.23 | 40.82 | 39.77 | 39.37 | 40.04 | 39.64 | -3.89% | 3,532,100 |
| Feb 25, 2025 | 41.30 | 40.89 | 42.31 | 41.89 | 41.30 | 40.89 | 41.66 | 41.25 | 0.80% | 2,756,800 |
| Feb 24, 2025 | 40.60 | 40.20 | 41.98 | 41.56 | 40.31 | 39.91 | 41.33 | 40.92 | 1.82% | 3,590,200 |
| Feb 21, 2025 | 39.34 | 38.95 | 41.04 | 40.64 | 39.30 | 38.91 | 40.59 | 40.19 | 3.18% | 3,964,700 |
| Feb 20, 2025 | 38.51 | 38.13 | 39.69 | 39.30 | 38.50 | 38.12 | 39.34 | 38.95 | 1.81% | 3,220,900 |
| Feb 19, 2025 | 38.19 | 37.81 | 38.72 | 38.34 | 38.02 | 37.65 | 38.64 | 38.26 | 1.26% | 2,029,900 |
| Feb 18, 2025 | 38.29 | 37.91 | 38.60 | 38.22 | 37.91 | 37.53 | 38.16 | 37.78 | -1.14% | 3,808,300 |
| Feb 14, 2025 | 38.78 | 38.40 | 39.19 | 38.80 | 38.50 | 38.12 | 38.60 | 38.22 | -0.03% | 2,270,900 |
| Feb 13, 2025 | 38.14 | 37.76 | 38.64 | 38.26 | 38.12 | 37.74 | 38.61 | 38.23 | 1.45% | 2,230,900 |
| Feb 12, 2025 | 37.46 | 37.09 | 38.39 | 38.01 | 37.46 | 37.09 | 38.06 | 37.68 | 0.29% | 2,249,100 |
| Feb 11, 2025 | 37.38 | 37.01 | 38.11 | 37.73 | 37.13 | 36.76 | 37.95 | 37.57 | 1.50% | 2,385,200 |
| Feb 10, 2025 | 37.53 | 37.16 | 37.58 | 37.21 | 36.92 | 36.55 | 37.39 | 37.02 | -0.37% | 1,822,700 |
| Feb 7, 2025 | 37.63 | 37.26 | 37.67 | 37.30 | 37.28 | 36.91 | 37.53 | 37.16 | 0.13% | 1,751,100 |
| Feb 6, 2025 | 37.80 | 37.43 | 37.94 | 37.57 | 37.44 | 37.07 | 37.48 | 37.11 | 0.51% | 2,599,500 |
| Feb 5, 2025 | 37.37 | 37.00 | 37.55 | 37.18 | 37.01 | 36.64 | 37.29 | 36.92 | -0.43% | 2,811,200 |
| Feb 4, 2025 | 37.89 | 37.52 | 38.00 | 37.62 | 37.16 | 36.79 | 37.45 | 37.08 | -1.78% | 3,319,100 |