Skip to main content
CPB logo

The Campbell's Company

CPBNASDAQConsumer StaplesPackaged Foods

$21.26Today:- (-)1Y −31.53%

As of Oct 22, 2026 close

Market cap
$6.38B
P/E (TTM)
19.15
Forward P/E
38.21
Dividend yield
6.68%
52-week range
$18.60$32.04
Volume (live)
-
Avg. volume (3M)
7.63M

The Campbell's Company (CPB) Historical Stock Prices

Analyze The Campbell's Company (CPB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Campbell's Company (CPB) Interactive Price Chart

Interactive historical price chart showing The Campbell's Company stock price movements and trends across multiple time periods.

Loading chart...

CPB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202619.8421.3019.8121.2621.269.84M
Oct 21, 202619.7119.8419.4019.5619.564.90M
Oct 20, 202619.6020.0119.5519.8619.864.74M
Oct 19, 202619.6819.7519.1619.3519.356.89M
Oct 16, 202620.0020.1419.7219.8719.875.73M
Oct 15, 202619.5720.5019.5519.8419.849.79M
Oct 14, 202619.0419.1918.7219.1019.109.02M
Oct 13, 202619.2919.4118.7918.9518.956.89M
Oct 12, 202619.2119.2518.9119.0819.089.34M
Oct 9, 202619.2819.3919.0219.2119.217.05M
Oct 8, 202619.0119.3918.8419.3719.3711.71M
Oct 7, 202619.1019.1418.6018.9018.908.20M
Oct 6, 202619.2119.3318.9019.0019.0014.20M
Oct 5, 202619.5219.8219.1619.3019.307.60M
Oct 2, 202619.5319.8319.3219.6219.626.20M
Oct 1, 202619.5519.6619.1019.4919.497.46M
Sep 30, 202620.3420.4219.6519.8319.588.43M
Sep 29, 202619.9820.3319.9220.2319.989.10M
Sep 28, 202619.3120.0819.3020.0419.797.30M
Sep 25, 202619.8519.9419.2619.3719.137.91M
Sep 24, 202620.4820.5019.7919.8519.605.06M
Sep 23, 202620.3620.5020.0320.3420.086.08M
Sep 22, 202620.1420.5620.0020.2119.966.44M
Sep 21, 202620.6520.7919.8219.9319.689.49M
Sep 18, 202621.3021.3020.6520.6920.437.83M
Sep 17, 202621.6421.8321.1621.1820.914.07M
Sep 16, 202621.3621.7921.3521.3921.128.62M
Sep 15, 202621.2721.3921.0121.3621.094.96M
Sep 14, 202621.2021.6021.1421.2520.985.73M
Sep 11, 202621.0621.3320.8921.0020.748.32M
Sep 10, 202621.8821.8920.8020.9420.689.28M
Sep 9, 202621.6722.1321.5221.8821.607.74M
Sep 8, 202621.3021.9120.6821.7621.4911.11M
Sep 4, 202622.1022.1721.0321.3821.1114.73M
Sep 3, 202622.3222.6121.1422.1321.8537.46M
Sep 2, 202623.8024.1323.7223.7823.486.88M
Sep 1, 202623.7324.1623.6423.7123.416.52M
Aug 31, 202623.3323.7923.2423.6823.386.56M
Aug 28, 202623.3223.5923.2323.3923.103.51M
Aug 27, 202623.0123.4622.8923.2822.993.47M
Aug 26, 202623.4223.7423.2123.2322.944.65M
Aug 25, 202624.0924.1823.3123.4723.174.59M
Aug 24, 202624.0724.2623.8624.1623.865.97M
Aug 21, 202623.7024.1623.5923.9523.655.27M
Aug 20, 202623.4423.8422.8923.7723.4710.13M
Aug 19, 202622.8424.2622.8423.8123.5112.09M
Aug 18, 202622.9223.0422.7522.8622.573.93M
Aug 17, 202623.1223.3022.6722.6822.394.29M
Aug 14, 202623.2823.3323.0323.1722.882.73M
Aug 13, 202622.7023.3322.7023.2822.995.70M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.