Campbell Soup (CPB)
NASDAQ: CPB
· Real-Time Price · USD
32.08
-0.13 (-0.40%)
At close: Sep 26, 2025, 3:59 PM
32.15
0.22%
After-hours: Sep 26, 2025, 07:35 PM EDT
CPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.20 | 32.72 | 31.97 | 32.08 | 32.08 | -0.40% | 5,345,580 |
| Sep 25, 2025 | 33.74 | 33.81 | 32.19 | 32.21 | 32.21 | -4.51% | 4,559,542 |
| Sep 24, 2025 | 33.77 | 34.17 | 33.40 | 33.73 | 33.73 | -0.06% | 4,408,314 |
| Sep 23, 2025 | 33.24 | 33.84 | 33.16 | 33.75 | 33.75 | 1.53% | 4,543,300 |
| Sep 22, 2025 | 33.34 | 33.50 | 32.92 | 33.24 | 33.24 | -0.57% | 5,079,351 |
| Sep 19, 2025 | 33.78 | 33.78 | 33.36 | 33.43 | 33.43 | -0.42% | 14,260,077 |
| Sep 18, 2025 | 32.81 | 33.82 | 32.74 | 33.57 | 33.57 | 1.94% | 4,886,821 |
| Sep 17, 2025 | 33.61 | 34.00 | 32.86 | 32.93 | 32.93 | -1.88% | 5,299,500 |
| Sep 16, 2025 | 32.96 | 33.72 | 32.82 | 33.56 | 33.56 | 2.10% | 4,849,521 |
| Sep 15, 2025 | 33.23 | 33.33 | 32.69 | 32.87 | 32.87 | -1.08% | 4,386,840 |
| Sep 12, 2025 | 33.60 | 33.73 | 33.11 | 33.23 | 33.23 | -1.57% | 4,240,236 |
| Sep 11, 2025 | 33.66 | 34.08 | 33.38 | 33.76 | 33.76 | 0.81% | 6,555,800 |
| Sep 10, 2025 | 33.55 | 33.65 | 32.74 | 33.49 | 33.49 | -0.74% | 5,710,800 |
| Sep 9, 2025 | 33.64 | 33.96 | 33.48 | 33.74 | 33.74 | -0.47% | 4,992,900 |
| Sep 8, 2025 | 33.97 | 34.06 | 33.34 | 33.90 | 33.90 | -0.38% | 7,571,500 |
| Sep 5, 2025 | 32.76 | 34.06 | 32.70 | 34.03 | 34.03 | 4.19% | 9,020,433 |
| Sep 4, 2025 | 33.74 | 33.74 | 32.60 | 32.66 | 32.66 | -3.17% | 7,058,317 |
| 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 |