CPB - CAMPBELL'S Co
26.05
-0.270 -1.036%
Share volume: 9,072,635
Last Updated: 03-03-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$26.32
-0.27
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $26.10 | $26.10 | $26.43 | $26.43 | $25.91 | $25.91 | $26.05 | $26.05 | 9,072,635 | $9,072,635.00 |
| 03-02-2026 | $26.72 | $26.72 | $26.79 | $26.79 | $26.10 | $26.10 | $26.32 | $26.32 | 7,921,559 | $7,921,559.00 |
| 02-27-2026 | $27.00 | $27.00 | $27.23 | $27.23 | $26.82 | $26.82 | $26.95 | $26.95 | 6,469,310 | $6,469,310.00 |
| 02-26-2026 | $26.65 | $26.65 | $27.00 | $27.00 | $26.55 | $26.55 | $26.86 | $26.86 | 6,593,034 | $6,593,034.00 |
| 02-25-2026 | $27.25 | $27.25 | $27.28 | $27.28 | $26.12 | $26.12 | $26.49 | $26.49 | 9,339,589 | $9,339,589.00 |
| 02-24-2026 | $27.20 | $27.20 | $27.71 | $27.71 | $26.95 | $26.95 | $27.28 | $27.28 | 5,784,755 | $5,784,755.00 |
| 02-23-2026 | $26.71 | $26.71 | $27.36 | $27.36 | $26.62 | $26.62 | $27.11 | $27.11 | 5,689,998 | $5,689,998.00 |
| 02-20-2026 | $27.02 | $27.02 | $27.12 | $27.12 | $26.68 | $26.68 | $26.83 | $26.83 | 5,823,275 | $5,823,275.00 |
| 02-19-2026 | $27.53 | $27.53 | $27.58 | $27.58 | $26.86 | $26.86 | $26.96 | $26.96 | 6,399,711 | $6,399,711.00 |
| 02-18-2026 | $27.72 | $27.72 | $28.03 | $28.03 | $27.34 | $27.34 | $27.53 | $27.53 | 4,983,625 | $4,983,625.00 |