Campbell Soup (CPB)
NASDAQ: CPB
· Real-Time Price · USD
31.95
0.35 (1.11%)
At close: Oct 03, 2025, 3:59 PM
31.97
0.06%
After-hours: Oct 03, 2025, 07:52 PM EDT
CPB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.63 | 32.09 | 31.57 | 31.95 | 31.95 | 1.11% | 5,077,604 |
| Oct 2, 2025 | 31.47 | 31.85 | 31.25 | 31.60 | 31.60 | -1.22% | 5,301,879 |
| Oct 1, 2025 | 31.78 | 32.22 | 31.42 | 31.99 | 31.60 | 1.30% | 5,263,600 |
| Sep 30, 2025 | 30.99 | 31.87 | 30.95 | 31.58 | 31.19 | 2.30% | 7,301,419 |
| Sep 29, 2025 | 32.08 | 32.10 | 30.75 | 30.87 | 30.49 | -3.77% | 6,681,400 |
| Sep 26, 2025 | 32.20 | 32.72 | 31.97 | 32.08 | 31.69 | -0.40% | 5,362,976 |
| Sep 25, 2025 | 33.74 | 33.81 | 32.19 | 32.21 | 31.82 | -4.51% | 4,559,542 |
| Sep 24, 2025 | 33.77 | 34.17 | 33.40 | 33.73 | 33.32 | -0.06% | 4,408,314 |
| Sep 23, 2025 | 33.24 | 33.84 | 33.16 | 33.75 | 33.34 | 1.53% | 4,543,300 |
| Sep 22, 2025 | 33.34 | 33.50 | 32.92 | 33.24 | 32.83 | -0.57% | 5,079,351 |
| Sep 19, 2025 | 33.78 | 33.78 | 33.36 | 33.43 | 33.02 | -0.42% | 14,260,077 |
| Sep 18, 2025 | 32.81 | 33.82 | 32.74 | 33.57 | 33.16 | 1.94% | 4,886,821 |
| Sep 17, 2025 | 33.61 | 34.00 | 32.86 | 32.93 | 32.53 | -1.88% | 5,299,500 |
| Sep 16, 2025 | 32.96 | 33.72 | 32.82 | 33.56 | 33.15 | 2.10% | 4,849,521 |
| Sep 15, 2025 | 33.23 | 33.33 | 32.69 | 32.87 | 32.47 | -1.08% | 4,386,840 |
| Sep 12, 2025 | 33.60 | 33.73 | 33.11 | 33.23 | 32.82 | -1.57% | 4,240,236 |
| Sep 11, 2025 | 33.66 | 34.08 | 33.38 | 33.76 | 33.35 | 0.81% | 6,555,800 |
| Sep 10, 2025 | 33.55 | 33.65 | 32.74 | 33.49 | 33.08 | -0.74% | 5,710,800 |
| Sep 9, 2025 | 33.64 | 33.96 | 33.48 | 33.74 | 33.33 | -0.47% | 4,992,900 |
| Sep 8, 2025 | 33.97 | 34.06 | 33.34 | 33.90 | 33.49 | -0.38% | 7,571,500 |
Page 1 of 136