Campbell Soup Company Common Stock (CPB) Historical Stock Data
36.29 ↓0.43 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPB is down -0.15% a day on average. There have been 15 days where Campbell Soup Company Common Stock closed green and 15 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 39.42 | 39.82 | ↑$0.40 (1.01%) | 39.30 | 40.33 | 3.44M |
| 2025-04-02 | 39.96 | 39.39 | ↓$0.57 (-1.43%) | 39.17 | 40.19 | 2.79M |
| 2025-04-01 | 40.05 | 39.90 | ↓$0.15 (-0.37%) | 39.22 | 40.15 | 3.10M |
| 2025-03-31 | 40.02 | 39.92 | ↓$0.10 (-0.25%) | 39.86 | 40.59 | 4.80M |
| 2025-03-28 | 39.85 | 39.72 | ↓$0.13 (-0.33%) | 39.57 | 40.16 | 2.01M |
| 2025-03-27 | 39.50 | 39.58 | ↑$0.08 (0.20%) | 39.25 | 39.68 | 2.07M |
| 2025-03-26 | 38.18 | 39.14 | ↑$0.96 (2.51%) | 38.18 | 39.28 | 2.57M |
| 2025-03-25 | 38.26 | 38.18 | ↓$0.08 (-0.21%) | 37.83 | 38.44 | 2.71M |
| 2025-03-24 | 37.98 | 38.05 | ↑$0.07 (0.18%) | 37.83 | 38.48 | 2.91M |
| 2025-03-21 | 38.03 | 38.08 | ↑$0.05 (0.13%) | 37.87 | 38.47 | 10.08M |
| 2025-03-20 | 38.50 | 37.98 | ↓$0.52 (-1.35%) | 37.75 | 38.62 | 3.31M |
| 2025-03-19 | 38.10 | 38.50 | ↑$0.40 (1.04%) | 37.81 | 38.65 | 3.96M |
| 2025-03-18 | 39.05 | 38.80 | ↓$0.25 (-0.64%) | 38.65 | 39.34 | 3.42M |
| 2025-03-17 | 38.32 | 39.01 | ↑$0.69 (1.80%) | 38.32 | 39.37 | 2.78M |
| 2025-03-14 | 38.30 | 38.42 | ↑$0.13 (0.33%) | 38.08 | 38.64 | 2.48M |
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