Campbell Soup (CPB)
NASDAQ: CPB
· Real-Time Price · USD
33.69
1.03 (3.15%)
At close: Sep 05, 2025, 10:29 AM
CPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.74 | 33.74 | 32.60 | 32.66 | 32.66 | -3.17% | 7,048,987 |
| Sep 3, 2025 | 32.74 | 33.77 | 32.25 | 33.73 | 33.73 | 7.22% | 15,284,100 |
| Sep 2, 2025 | 32.03 | 32.42 | 31.18 | 31.46 | 31.46 | -1.47% | 9,540,532 |
| Aug 29, 2025 | 31.73 | 32.06 | 31.57 | 31.93 | 31.93 | 0.92% | 5,909,629 |
| Aug 28, 2025 | 32.13 | 32.19 | 31.12 | 31.64 | 31.64 | -1.40% | 6,772,642 |
| Aug 27, 2025 | 31.95 | 32.30 | 31.87 | 32.09 | 32.09 | 0.38% | 5,730,895 |
| Aug 26, 2025 | 32.39 | 32.48 | 31.85 | 31.97 | 31.97 | -1.69% | 25,410,200 |
| Aug 25, 2025 | 33.05 | 33.12 | 32.47 | 32.52 | 32.52 | -1.87% | 4,961,503 |
| Aug 22, 2025 | 32.73 | 33.28 | 32.66 | 33.14 | 33.14 | 1.75% | 5,113,289 |
| Aug 21, 2025 | 32.15 | 32.61 | 31.83 | 32.57 | 32.57 | 0.56% | 5,061,731 |
| Aug 20, 2025 | 32.80 | 33.41 | 32.34 | 32.39 | 32.39 | -0.92% | 4,738,544 |
| Aug 19, 2025 | 32.45 | 32.84 | 32.31 | 32.69 | 32.69 | 1.08% | 4,351,400 |
| Aug 18, 2025 | 32.61 | 32.73 | 32.24 | 32.34 | 32.34 | -0.52% | 5,531,308 |
| Aug 15, 2025 | 32.43 | 32.68 | 32.14 | 32.51 | 32.51 | 0.34% | 4,079,025 |
| Aug 14, 2025 | 32.45 | 32.55 | 31.82 | 32.40 | 32.40 | -0.43% | 3,988,333 |
| 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 |