CPB - CAMPBELL'S Co
25.29
-0.510 -2.017%
Share volume: 6,598,891
Last Updated: 03-09-2026
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$25.80
-0.51
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $25.58 | $25.58 | $25.67 | $25.67 | $25.16 | $25.16 | $25.29 | $25.29 | 6,598,891 | $6,598,891.00 |
| 03-06-2026 | $25.00 | $25.00 | $25.86 | $25.86 | $24.86 | $24.86 | $25.80 | $25.80 | 8,340,713 | $8,340,713.00 |
| 03-05-2026 | $25.02 | $25.02 | $25.58 | $25.58 | $24.90 | $24.90 | $25.06 | $25.06 | 10,882,608 | $10,882,608.00 |
| 03-04-2026 | $26.01 | $26.01 | $26.01 | $26.01 | $25.02 | $25.02 | $25.09 | $25.09 | 14,052,032 | $14,052,032.00 |
| 03-03-2026 | $26.10 | $26.10 | $26.43 | $26.43 | $25.91 | $25.91 | $26.05 | $26.05 | 9,078,148 | $9,078,148.00 |
| 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 |