Campbell Soup Company Common Stock (CPB) Historical Stock Data
35.52 ↑0.56 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPB is down -0.31% a day on average. There have been 13 days where Campbell Soup Company Common Stock closed green and 17 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 35.00 | 35.52 | ↑$0.52 (1.49%) | 34.86 | 35.61 | 2.22M |
| 2025-05-15 | 34.51 | 34.96 | ↑$0.45 (1.30%) | 34.35 | 35.04 | 2.94M |
| 2025-05-14 | 35.11 | 34.31 | ↓$0.80 (-2.28%) | 34.27 | 35.14 | 4.90M |
| 2025-05-13 | 35.98 | 35.18 | ↓$0.80 (-2.22%) | 34.86 | 36.01 | 3.47M |
| 2025-05-12 | 35.33 | 35.94 | ↑$0.61 (1.73%) | 35.18 | 36.15 | 3.34M |
| 2025-05-09 | 35.47 | 35.32 | ↓$0.15 (-0.42%) | 35.30 | 35.69 | 1.91M |
| 2025-05-08 | 35.25 | 35.58 | ↑$0.33 (0.94%) | 35.09 | 35.81 | 2.57M |
| 2025-05-07 | 35.63 | 35.29 | ↓$0.34 (-0.95%) | 35.09 | 35.63 | 2.19M |
| 2025-05-06 | 35.49 | 35.51 | ↑$0.02 (0.06%) | 35.21 | 35.60 | 1.89M |
| 2025-05-05 | 35.79 | 35.58 | ↓$0.21 (-0.59%) | 35.36 | 35.80 | 1.88M |
| 2025-05-02 | 36.00 | 35.86 | ↓$0.13 (-0.38%) | 35.66 | 36.27 | 2.11M |
| 2025-05-01 | 36.00 | 35.89 | ↓$0.11 (-0.31%) | 35.58 | 36.20 | 2.10M |
| 2025-04-30 | 36.49 | 36.46 | ↓$0.03 (-0.08%) | 35.79 | 36.65 | 2.68M |
| 2025-04-29 | 35.75 | 36.04 | ↑$0.29 (0.81%) | 35.35 | 36.12 | 2.67M |
| 2025-04-28 | 36.30 | 35.84 | ↓$0.46 (-1.27%) | 35.71 | 36.50 | 3.06M |
| 2025-04-25 | 36.80 | 36.29 | ↓$0.51 (-1.39%) | 35.85 | 36.80 | 2.38M |
| 2025-04-24 | 37.47 | 36.72 | ↓$0.75 (-2.00%) | 36.65 | 37.55 | 2.17M |
| 2025-04-23 | 37.63 | 37.50 | ↓$0.13 (-0.35%) | 37.17 | 37.87 | 2.76M |
| 2025-04-22 | 37.74 | 37.88 | ↑$0.14 (0.37%) | 37.41 | 38.27 | 2.81M |
| 2025-04-21 | 37.50 | 37.57 | ↑$0.08 (0.20%) | 37.25 | 37.69 | 1.96M |
| 2025-04-17 | 36.99 | 37.53 | ↑$0.54 (1.46%) | 36.67 | 37.71 | 2.54M |
| 2025-04-16 | 38.00 | 36.85 | ↓$1.15 (-3.03%) | 36.74 | 38.12 | 2.52M |
| 2025-04-15 | 38.99 | 37.72 | ↓$1.27 (-3.26%) | 37.52 | 38.99 | 2.61M |
| 2025-04-14 | 38.04 | 38.89 | ↑$0.84 (2.22%) | 37.95 | 39.04 | 2.17M |
| 2025-04-11 | 37.95 | 38.14 | ↑$0.19 (0.50%) | 37.23 | 38.65 | 4.03M |
| 2025-04-10 | 38.00 | 37.78 | ↓$0.22 (-0.58%) | 37.15 | 38.51 | 3.24M |
| 2025-04-09 | 36.32 | 38.25 | ↑$1.93 (5.31%) | 36.02 | 38.35 | 3.87M |
| 2025-04-08 | 38.50 | 36.82 | ↓$1.68 (-4.36%) | 36.48 | 38.75 | 3.01M |
| 2025-04-07 | 37.87 | 38.09 | ↑$0.22 (0.58%) | 37.75 | 39.25 | 4.53M |
| 2025-04-04 | 39.92 | 38.79 | ↓$1.13 (-2.83%) | 38.62 | 40.44 | 5.06M |
Create an account or log in to view more rows.
$CPB Going up
$CPB no pain no gain
$CPB to the moon!!! lfG
$CPB hmm...
$CPB Good morning gang!
$CPB is going to have a run next month
$CPB lets go!!
$CPB Let’s get it
$CPB green shoots
$CPB futes rippin