MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPB — The Campbell's Company Common Stock
NasdaqThe Campbell's Company Common Stock
$19.63
+0.14(+0.70%)
- O
- 19.53
- H
- 19.83
- L
- 19.32
- V
- 6.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.63
Period Return-48.19%
Period High$38.27
Period Low$19.10
Avg Daily Volume6.96M
Total Trading Days365
CPB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.53 | $19.83 | $19.32 | $19.63 | +$0.14 | +0.70% | 6,199,301 | $19.60 | $19.32 $19.83 |
| Oct 1, 2026 | $19.55 | $19.66 | $19.10 | $19.49 | $-0.34 | -1.71% | 7,457,686 | $19.41 | $19.10 $19.66 |
| Sep 30, 2026 | $20.35 | $20.42 | $19.65 | $19.83 | $-0.40 | -1.98% | 8,433,773 | $19.89 | $19.65 $20.42 |
| Sep 29, 2026 | $19.99 | $20.33 | $19.92 | $20.23 | +$0.19 | +0.95% | 9,097,109 | $20.19 | $19.92 $20.33 |
| Sep 28, 2026 | $19.31 | $20.08 | $19.30 | $20.04 | +$0.67 | +3.46% | 7,296,737 | $19.89 | $19.30 $20.08 |
| Sep 25, 2026 | $19.85 | $19.94 | $19.26 | $19.37 | $-0.48 | -2.42% | 7,912,211 | $19.42 | $19.26 $19.94 |
| Sep 24, 2026 | $20.48 | $20.50 | $19.79 | $19.85 | $-0.49 | -2.41% | 5,061,222 | $20.04 | $19.79 $20.50 |
| Sep 23, 2026 | $20.36 | $20.50 | $20.03 | $20.34 | +$0.13 | +0.64% | 6,079,720 | $20.29 | $20.03 $20.50 |
| Sep 22, 2026 | $20.14 | $20.56 | $20.00 | $20.21 | +$0.28 | +1.40% | 6,439,298 | $20.23 | $20.00 $20.56 |
| Sep 21, 2026 | $20.65 | $20.79 | $19.82 | $19.93 | $-0.76 | -3.67% | 9,485,502 | $20.09 | $19.82 $20.79 |
| Sep 18, 2026 | $21.30 | $21.30 | $20.65 | $20.69 | $-0.49 | -2.31% | 7,830,706 | $20.77 | $20.65 $21.30 |
| Sep 17, 2026 | $21.65 | $21.83 | $21.16 | $21.18 | $-0.21 | -0.98% | 4,072,373 | $21.37 | $21.16 $21.83 |
| Sep 16, 2026 | $21.36 | $21.79 | $21.35 | $21.39 | +$0.03 | +0.14% | 8,615,662 | $21.57 | $21.35 $21.79 |
| Sep 15, 2026 | $21.27 | $21.39 | $21.01 | $21.36 | +$0.11 | +0.52% | 4,956,255 | $21.26 | $21.01 $21.39 |
| Sep 14, 2026 | $21.20 | $21.60 | $21.15 | $21.25 | +$0.25 | +1.19% | 5,719,661 | $21.36 | $21.15 $21.60 |
| Sep 11, 2026 | $21.06 | $21.33 | $20.89 | $21.00 | +$0.06 | +0.29% | 8,316,247 | $21.07 | $20.89 $21.33 |
| Sep 10, 2026 | $21.88 | $21.90 | $20.80 | $20.94 | $-0.94 | -4.30% | 9,276,375 | $21.05 | $20.80 $21.90 |
| Sep 9, 2026 | $21.67 | $22.13 | $21.53 | $21.88 | +$0.12 | +0.55% | 7,738,027 | $21.86 | $21.53 $22.13 |
| Sep 8, 2026 | $21.30 | $21.91 | $20.69 | $21.76 | +$0.38 | +1.78% | 11,111,500 | $21.46 | $20.69 $21.91 |
| Sep 4, 2026 | $22.10 | $22.17 | $21.03 | $21.38 | $-0.75 | -3.37% | 14,733,668 | $21.45 | $21.03 $22.17 |
| Sep 3, 2026 | $22.32 | $22.61 | $21.15 | $22.13 | $-1.66 | -6.96% | 37,457,587 | $21.71 | $21.15 $22.61 |
| Sep 2, 2026 | $23.80 | $24.13 | $23.72 | $23.78 | +$0.07 | +0.30% | 6,845,911 | $23.88 | $23.72 $24.13 |
| Sep 1, 2026 | $23.73 | $24.16 | $23.65 | $23.71 | +$0.03 | +0.13% | 6,515,712 | $23.82 | $23.65 $24.16 |
| Aug 31, 2026 | $23.33 | $23.79 | $23.24 | $23.68 | +$0.29 | +1.24% | 6,556,875 | $23.65 | $23.24 $23.79 |
| Aug 28, 2026 | $23.32 | $23.59 | $23.23 | $23.39 | +$0.11 | +0.47% | 3,513,741 | $23.41 | $23.23 $23.59 |
| Aug 27, 2026 | $23.01 | $23.46 | $22.89 | $23.28 | +$0.05 | +0.22% | 3,465,770 | $23.25 | $22.89 $23.46 |
| Aug 26, 2026 | $23.42 | $23.74 | $23.21 | $23.23 | $-0.24 | -1.02% | 4,647,297 | $23.33 | $23.21 $23.74 |
| Aug 25, 2026 | $24.09 | $24.18 | $23.31 | $23.47 | $-0.69 | -2.86% | 4,593,137 | $23.51 | $23.31 $24.18 |
| Aug 24, 2026 | $24.07 | $24.26 | $23.86 | $24.16 | +$0.21 | +0.88% | 5,965,862 | $24.11 | $23.86 $24.26 |
| Aug 21, 2026 | $23.70 | $24.16 | $23.59 | $23.95 | +$0.18 | +0.76% | 5,265,356 | $23.97 | $23.59 $24.16 |