The Campbell's Company (CPB)

Compare

39.90

-0.02

(-0.05%)

At close: April 1 at 4:00:01 PM EDT

39.65

-0.25

(-0.63%)

After hours: April 1 at 6:26:17 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 1, 2025	40.05	40.15	39.20	39.90	39.90	3,104,100
Mar 31, 2025	40.02	40.59	39.86	39.92	39.92	4,984,000
Mar 28, 2025	39.85	40.16	39.57	39.72	39.72	2,014,600
Mar 27, 2025	39.50	39.67	39.25	39.58	39.58	2,143,800
Mar 26, 2025	38.18	39.28	38.18	39.14	39.14	2,698,600
Mar 25, 2025	38.26	38.44	37.83	38.18	38.18	2,716,300
Mar 24, 2025	37.98	38.48	37.83	38.05	38.05	2,939,500
Mar 21, 2025	38.03	38.47	37.86	38.08	38.08	10,776,300
Mar 20, 2025	38.50	38.62	37.75	37.98	37.98	3,733,400
Mar 19, 2025	38.10	38.65	37.81	38.50	38.50	3,963,700
Mar 18, 2025	39.05	39.34	38.64	38.80	38.80	3,524,100
Mar 17, 2025	38.32	39.37	38.32	39.01	39.01	3,042,500
Mar 14, 2025	38.30	38.64	38.08	38.42	38.42	2,532,000
Mar 13, 2025	38.66	39.20	38.14	38.47	38.47	2,978,200
Mar 12, 2025	39.19	39.43	38.24	38.58	38.58	3,799,600
Mar 11, 2025	41.99	42.21	39.91	39.96	39.96	4,484,700
Mar 10, 2025	42.29	43.85	41.99	42.04	42.04	5,124,200
Mar 7, 2025	39.81	43.65	39.81	41.81	41.81	6,630,900
Mar 6, 2025	39.01	39.97	39.01	39.79	39.79	4,362,500
Mar 5, 2025	38.36	39.84	38.07	39.18	39.18	7,640,500
Mar 4, 2025	41.43	42.24	40.10	40.33	40.33	6,031,400
Mar 3, 2025	40.05	41.31	39.83	41.29	41.29	3,920,700
Feb 28, 2025	40.10	40.79	39.77	40.06	40.06	3,191,900
Feb 27, 2025	39.93	40.09	39.49	39.85	39.85	3,193,200
Feb 26, 2025	41.20	41.23	39.77	40.04	40.04	3,532,100
Feb 25, 2025	41.30	42.31	41.30	41.66	41.66	2,756,800
Feb 24, 2025	40.60	41.98	40.31	41.33	41.33	3,590,200
Feb 21, 2025	39.34	41.04	39.30	40.59	40.59	3,964,700
Feb 20, 2025	38.51	39.69	38.50	39.34	39.34	3,220,900
Feb 19, 2025	38.19	38.72	38.02	38.64	38.64	2,029,900
Feb 18, 2025	38.29	38.60	37.91	38.16	38.16	3,808,300
Feb 14, 2025	38.78	39.19	38.50	38.60	38.60	2,270,900
Feb 13, 2025	38.14	38.64	38.12	38.61	38.61	2,230,900
Feb 12, 2025	37.46	38.39	37.46	38.06	38.06	2,249,100
Feb 11, 2025	37.38	38.11	37.13	37.95	37.95	2,385,200
Feb 10, 2025	37.53	37.58	36.92	37.39	37.39	1,822,700
Feb 7, 2025	37.63	37.67	37.28	37.53	37.53	1,751,100
Feb 6, 2025	37.80	37.94	37.44	37.48	37.48	2,599,500
Feb 5, 2025	37.37	37.55	37.01	37.29	37.29	2,811,200
Feb 4, 2025	37.89	38.00	37.16	37.45	37.45	3,319,100
Feb 3, 2025	38.63	38.93	38.01	38.13	38.13	2,611,600
Jan 31, 2025	39.25	39.38	38.57	38.77	38.77	7,371,500
Jan 30, 2025	38.90	39.81	38.51	39.62	39.62	2,451,400
Jan 29, 2025	39.46	39.62	38.50	38.67	38.67	3,272,300
Jan 28, 2025	39.81	40.01	39.21	39.35	39.35	3,109,900
Jan 27, 2025	39.72	40.64	39.37	39.99	39.99	3,744,100
Jan 24, 2025	38.59	39.20	38.58	38.98	38.98	2,828,300
Jan 23, 2025	38.20	38.72	37.99	38.59	38.59	3,056,100
Jan 22, 2025	38.81	38.91	38.27	38.30	38.30	2,037,400
Jan 21, 2025	38.98	39.46	38.88	39.06	39.06	2,551,400
Jan 17, 2025	39.28	39.44	38.83	38.98	38.98	2,278,900
Jan 16, 2025	38.46	39.34	38.46	39.26	39.26	2,205,600
Jan 15, 2025	39.11	39.26	38.52	38.69	38.69	2,461,000
Jan 14, 2025	38.62	38.96	38.40	38.81	38.81	2,774,500
Jan 13, 2025	37.80	38.90	37.61	38.62	38.62	3,469,100
Jan 10, 2025	38.86	39.02	37.69	37.74	37.74	3,752,200
Jan 8, 2025	39.96	39.96	38.88	39.23	39.23	3,342,200
Jan 7, 2025	40.50	40.74	39.81	39.95	39.95	3,111,900
Jan 6, 2025	41.65	41.67	40.45	40.50	40.50	2,721,800
Jan 3, 2025	41.94	41.99	41.55	41.74	41.74	1,994,500
Jan 2, 2025	0.39 Dividend
Jan 2, 2025	41.81	42.27	41.71	42.03	42.03	2,109,200
Dec 31, 2024	41.39	41.94	41.36	41.88	41.49	2,189,600
Dec 30, 2024	41.74	41.81	41.23	41.42	41.03	1,885,900
Dec 27, 2024	41.61	42.07	41.56	41.81	41.42	1,128,300
Dec 26, 2024	41.63	41.87	41.57	41.72	41.33	1,604,800
Dec 24, 2024	41.33	41.93	41.23	41.64	41.25	1,101,900
Dec 23, 2024	41.42	41.66	41.16	41.42	41.03	2,248,800
Dec 20, 2024	41.54	41.84	41.13	41.50	41.11	8,884,100
Dec 19, 2024	41.52	41.99	41.23	41.58	41.19	2,906,800
Dec 18, 2024	42.31	42.50	41.50	41.66	41.27	4,279,200
Dec 17, 2024	42.50	43.38	42.39	43.05	42.65	3,609,100
Dec 16, 2024	42.80	43.30	42.55	42.56	42.16	2,681,100
Dec 13, 2024	42.80	43.26	42.57	42.99	42.59	2,373,000
Dec 12, 2024	43.09	43.29	42.71	42.92	42.52	3,101,600
Dec 11, 2024	43.50	43.66	42.87	43.00	42.60	3,347,600
Dec 10, 2024	42.93	43.85	42.79	43.54	43.13	3,467,900
Dec 9, 2024	42.54	43.75	42.50	43.11	42.71	3,622,500
Dec 6, 2024	42.56	43.02	42.41	42.73	42.33	2,732,500
Dec 5, 2024	42.89	43.03	42.37	42.63	42.23	3,687,500
Dec 4, 2024	43.52	43.68	42.60	42.69	42.29	6,180,200
Dec 3, 2024	46.00	46.18	45.42	45.53	45.11	3,793,700
Dec 2, 2024	46.11	46.36	45.88	46.23	45.80	2,316,800
Nov 29, 2024	46.21	46.38	45.89	46.20	45.77	1,067,000
Nov 27, 2024	46.75	46.95	46.00	46.07	45.64	1,895,000
Nov 26, 2024	46.01	46.68	46.01	46.60	46.17	2,366,200
Nov 25, 2024	45.48	46.19	45.40	45.93	45.50	3,115,900
Nov 22, 2024	44.50	45.40	44.50	45.29	44.87	2,502,300
Nov 21, 2024	43.78	44.65	43.40	44.46	44.05	2,188,500
Nov 20, 2024	43.53	43.95	43.39	43.81	43.40	1,977,900
Nov 19, 2024	43.27	43.57	42.90	43.53	43.12	2,536,000
Nov 18, 2024	43.26	43.70	43.10	43.52	43.11	2,713,200
Nov 15, 2024	44.34	44.39	42.70	43.15	42.75	4,313,600
Nov 14, 2024	44.76	45.55	44.35	44.45	44.04	3,622,700
Nov 13, 2024	44.11	44.35	43.85	44.27	43.86	1,884,900
Nov 12, 2024	44.75	44.98	43.81	44.24	43.83	2,311,400
Nov 11, 2024	45.45	46.16	44.63	44.76	44.34	2,413,900
Nov 8, 2024	45.15	45.82	44.87	45.59	45.17	1,852,600
Nov 7, 2024	46.25	46.25	44.99	45.12	44.70	2,052,700
Nov 6, 2024	47.17	47.25	46.22	46.24	45.81	3,021,900
Nov 5, 2024	46.35	46.85	46.11	46.74	46.30	1,377,500
Nov 4, 2024	46.44	46.71	46.07	46.38	45.95	1,479,600
Nov 1, 2024	46.66	46.66	46.11	46.33	45.90	1,425,300
Oct 31, 2024	46.68	47.15	46.55	46.65	46.22	1,615,200
Oct 30, 2024	46.74	46.83	46.39	46.68	46.25	1,990,400
Oct 29, 2024	47.32	47.44	46.74	46.76	46.32	1,363,900
Oct 28, 2024	47.25	48.25	47.25	47.63	47.19	1,536,900
Oct 25, 2024	47.09	47.21	46.98	47.07	46.63	1,139,400
Oct 24, 2024	46.93	47.41	46.85	46.99	46.55	1,367,200
Oct 23, 2024	47.00	47.30	46.72	46.96	46.52	1,498,900
Oct 22, 2024	47.26	47.52	47.05	47.36	46.92	1,367,900
Oct 21, 2024	48.45	48.54	47.05	47.26	46.82	1,673,900
Oct 18, 2024	48.56	48.68	48.23	48.50	48.05	1,776,300
Oct 17, 2024	48.27	48.74	48.17	48.71	48.26	1,339,100
Oct 16, 2024	48.14	48.65	48.14	48.35	47.90	1,065,800
Oct 15, 2024	48.18	49.11	48.01	48.36	47.91	2,072,300
Oct 14, 2024	47.61	48.12	47.40	48.10	47.65	1,169,900
Oct 11, 2024	47.84	48.02	47.22	47.41	46.97	1,621,100
Oct 10, 2024	47.76	48.18	47.55	47.84	47.39	1,829,600
Oct 9, 2024	47.49	47.92	47.33	47.50	47.06	1,634,100
Oct 8, 2024	47.20	47.65	46.95	47.57	47.13	1,458,600
Oct 7, 2024	47.83	47.83	47.02	47.13	46.69	2,451,000
Oct 4, 2024	46.89	47.39	46.83	47.35	46.91	1,772,400
Oct 3, 2024	0.37 Dividend
Oct 3, 2024	47.43	47.48	46.62	47.29	46.85	3,235,300
Oct 2, 2024	48.04	48.25	47.62	47.86	47.05	3,147,900
Oct 1, 2024	48.86	49.07	48.25	48.36	47.54	2,974,700
Sep 30, 2024	49.43	49.56	48.51	48.92	48.09	2,448,800
Sep 27, 2024	49.07	49.71	48.91	49.36	48.52	2,432,600
Sep 26, 2024	49.32	49.74	49.24	49.42	48.58	2,091,800
Sep 25, 2024	49.88	49.98	49.40	49.49	48.65	1,538,400
Sep 24, 2024	50.20	50.29	49.41	49.65	48.81	2,307,400
Sep 23, 2024	50.91	51.02	50.23	50.45	49.59	2,078,900
Sep 20, 2024	51.15	51.74	51.15	51.21	50.34	5,845,300
Sep 19, 2024	50.90	50.98	50.46	50.84	49.98	1,817,100
Sep 18, 2024	51.34	51.91	50.97	51.08	50.21	2,464,300
Sep 17, 2024	51.54	52.19	51.37	51.52	50.65	1,418,900
Sep 16, 2024	51.37	52.11	51.37	51.56	50.68	1,794,200
Sep 13, 2024	49.84	51.16	49.79	51.09	50.22	2,014,700
Sep 12, 2024	48.92	50.01	48.83	49.78	48.94	1,992,000
Sep 11, 2024	51.25	51.26	48.78	49.14	48.31	4,047,100
Sep 10, 2024	51.74	52.81	50.80	51.10	50.23	3,597,600
Sep 9, 2024	51.89	52.24	51.54	51.74	50.86	2,935,600
Sep 6, 2024	51.20	52.17	51.20	51.89	51.01	2,627,700
Sep 5, 2024	51.86	52.33	51.28	51.34	50.47	2,263,300
Sep 4, 2024	51.29	51.69	50.91	51.64	50.76	2,152,400
Sep 3, 2024	49.96	51.39	49.84	51.35	50.48	2,604,600
Aug 30, 2024	49.01	49.93	49.01	49.72	48.88	3,372,800
Aug 29, 2024	49.63	50.11	48.35	49.25	48.41	3,386,400
Aug 28, 2024	49.83	50.46	49.59	50.17	49.32	3,514,700
Aug 27, 2024	50.63	50.76	49.54	49.84	48.99	3,198,900
Aug 26, 2024	50.93	50.99	50.09	50.44	49.58	3,185,200
Aug 23, 2024	50.60	50.99	50.51	50.80	49.94	1,914,300
Aug 22, 2024	50.72	50.92	50.15	50.60	49.74	1,664,800
Aug 21, 2024	50.46	50.95	50.35	50.59	49.73	1,659,100
Aug 20, 2024	49.60	50.57	49.60	50.37	49.52	1,910,200
Aug 19, 2024	49.34	50.04	48.77	49.95	49.10	2,681,000
Aug 16, 2024	48.99	49.17	48.68	49.10	48.27	2,093,600
Aug 15, 2024	49.65	49.89	48.80	48.94	48.11	3,185,900
Aug 14, 2024	48.75	49.93	48.75	49.63	48.79	2,867,900
Aug 13, 2024	48.47	48.77	48.04	48.71	47.88	1,497,400
Aug 12, 2024	49.02	49.16	48.32	48.44	47.62	1,550,600
Aug 9, 2024	48.74	49.24	48.25	49.13	48.30	1,919,900
Aug 8, 2024	48.50	49.50	48.22	48.95	48.12	1,618,100
Aug 7, 2024	48.79	49.63	48.69	48.70	47.87	2,350,300
Aug 6, 2024	48.90	49.43	48.65	48.77	47.94	2,673,800
Aug 5, 2024	49.62	50.63	48.54	48.83	48.00	3,756,400
Aug 2, 2024	48.50	49.19	47.83	49.10	48.27	3,713,400
Aug 1, 2024	46.96	48.03	46.76	47.89	47.08	2,552,700
Jul 31, 2024	47.40	47.52	46.83	46.86	46.06	1,859,200
Jul 30, 2024	46.64	47.66	46.61	47.63	46.82	2,289,300
Jul 29, 2024	46.67	47.09	46.22	47.00	46.20	1,870,700
Jul 26, 2024	46.15	46.94	46.09	46.75	45.96	2,644,200
Jul 25, 2024	46.72	47.48	45.83	46.27	45.48	2,352,800
Jul 24, 2024	45.72	46.58	45.28	46.47	45.68	1,790,700
Jul 23, 2024	45.98	46.13	45.43	45.58	44.81	1,463,900
Jul 22, 2024	46.29	46.45	45.78	46.22	45.44	2,023,900
Jul 19, 2024	48.04	48.04	46.36	46.40	45.61	2,164,300
Jul 18, 2024	47.37	48.63	47.36	47.91	47.10	2,150,900
Jul 17, 2024	46.26	47.79	46.02	47.72	46.91	2,588,100
Jul 16, 2024	45.44	46.11	45.23	46.10	45.32	2,216,000
Jul 15, 2024	45.57	45.66	44.81	45.60	44.83	3,086,400
Jul 12, 2024	45.47	45.73	45.23	45.47	44.70	1,663,600
Jul 11, 2024	45.24	45.55	44.83	45.33	44.56	3,021,400
Jul 10, 2024	45.47	45.63	45.22	45.57	44.80	1,521,900
Jul 9, 2024	45.04	45.55	44.83	45.38	44.61	2,306,700
Jul 8, 2024	45.26	45.54	44.92	45.02	44.26	1,985,800
Jul 5, 2024	44.92	45.29	44.76	45.12	44.35	2,609,600
Jul 3, 2024	0.37 Dividend
Jul 3, 2024	45.20	45.31	44.85	45.01	44.25	1,356,800
Jul 2, 2024	45.32	45.63	45.06	45.53	44.39	2,353,800
Jul 1, 2024	45.40	45.96	45.24	45.27	44.14	2,761,700
Jun 28, 2024	44.92	45.41	44.92	45.19	44.06	2,823,200
Jun 27, 2024	45.68	45.68	44.86	45.02	43.90	2,666,000
Jun 26, 2024	45.05	45.89	44.35	45.63	44.49	4,393,500
Jun 25, 2024	45.17	45.50	44.17	44.19	43.09	3,177,400
Jun 24, 2024	44.64	45.39	44.57	45.27	44.14	2,849,800
Jun 21, 2024	44.93	45.38	44.50	44.51	43.40	5,453,300
Jun 20, 2024	44.73	45.57	44.58	44.75	43.63	3,052,200
Jun 18, 2024	44.85	45.13	44.69	44.96	43.84	2,557,500
Jun 17, 2024	43.90	45.20	43.90	44.91	43.79	3,385,000
Jun 14, 2024	43.48	44.43	43.37	43.99	42.89	4,003,300
Jun 13, 2024	42.77	43.53	42.51	43.49	42.40	2,741,900
Jun 12, 2024	43.07	43.16	42.41	42.79	41.72	3,536,700
Jun 11, 2024	42.46	43.17	42.31	43.10	42.02	2,818,400
Jun 10, 2024	42.86	42.97	41.97	42.46	41.40	2,607,100
Jun 7, 2024	43.49	43.65	42.74	42.86	41.79	3,051,800
Jun 6, 2024	44.02	44.21	43.22	43.53	42.44	4,377,700
Jun 5, 2024	43.25	44.50	42.41	44.10	43.00	6,439,700
Jun 4, 2024	44.08	44.39	43.39	44.18	43.08	4,178,200
Jun 3, 2024	44.50	44.67	44.05	44.22	43.12	2,637,500
May 31, 2024	43.59	44.42	43.59	44.38	43.27	4,262,800
May 30, 2024	43.57	43.73	43.24	43.58	42.49	2,205,200
May 29, 2024	44.05	44.28	43.39	43.42	42.34	3,075,500
May 28, 2024	45.07	45.16	44.18	44.22	43.12	2,712,700
May 24, 2024	45.62	45.85	45.18	45.34	44.21	1,520,400
May 23, 2024	45.96	46.14	45.46	45.64	44.50	1,934,400
May 22, 2024	45.83	46.31	45.41	46.29	45.13	2,127,000
May 21, 2024	46.42	46.50	45.77	46.03	44.88	2,038,900
May 20, 2024	46.55	46.55	46.28	46.38	45.22	1,543,800
May 17, 2024	46.69	46.69	46.39	46.46	45.30	1,276,600
May 16, 2024	45.94	46.97	45.80	46.71	45.54	2,151,100
May 15, 2024	46.17	46.27	45.51	45.72	44.58	1,974,700
May 14, 2024	46.36	46.82	46.00	46.01	44.86	2,300,300
May 13, 2024	46.00	46.36	45.88	46.23	45.08	1,940,600
May 10, 2024	45.17	45.98	45.02	45.95	44.80	1,945,700
May 9, 2024	45.01	45.43	44.55	45.25	44.12	1,372,500
May 8, 2024	45.22	45.38	44.95	45.01	43.89	1,417,600
May 7, 2024	45.15	45.31	44.83	45.16	44.03	1,442,100
May 6, 2024	44.97	45.12	44.58	44.88	43.76	2,056,700
May 3, 2024	45.70	45.72	44.86	44.88	43.76	2,760,300
May 2, 2024	46.00	46.15	45.50	45.89	44.74	2,240,900
May 1, 2024	45.51	45.82	45.09	45.53	44.39	2,414,200
Apr 30, 2024	44.85	45.81	44.51	45.71	44.57	2,701,600
Apr 29, 2024	44.85	45.17	44.62	44.93	43.81	1,826,400
Apr 26, 2024	45.17	45.46	44.82	44.85	43.73	2,394,800
Apr 25, 2024	45.75	45.95	45.26	45.37	44.24	3,081,500
Apr 24, 2024	44.58	45.71	44.26	45.54	44.40	3,510,000
Apr 23, 2024	45.12	45.45	44.94	44.96	43.84	2,396,100
Apr 22, 2024	44.25	45.17	44.22	45.12	43.99	2,597,700
Apr 19, 2024	43.80	44.39	43.68	44.20	43.10	2,240,300
Apr 18, 2024	43.54	43.79	43.38	43.71	42.62	2,343,500
Apr 17, 2024	43.29	43.43	42.82	43.31	42.23	1,779,100
Apr 16, 2024	42.72	43.19	42.60	43.01	41.94	2,582,200
Apr 15, 2024	42.34	42.98	42.31	42.69	41.62	2,061,700
Apr 12, 2024	43.22	43.34	42.23	42.31	41.25	1,646,600
Apr 11, 2024	43.90	43.96	43.03	43.21	42.13	1,964,400
Apr 10, 2024	44.00	44.22	43.41	43.68	42.59	2,313,000
Apr 9, 2024	43.75	44.46	43.48	44.45	43.34	3,057,400
Apr 8, 2024	43.11	44.05	43.11	43.72	42.63	2,300,200
Apr 5, 2024	43.79	43.90	43.13	43.30	42.22	2,937,100
Apr 4, 2024	43.20	44.00	42.91	43.99	42.89	3,240,200
Apr 3, 2024	0.37 Dividend
Apr 3, 2024	43.85	43.95	42.85	42.94	41.87	2,617,100
Apr 2, 2024	44.69	44.86	44.34	44.42	42.95	2,467,100

GIS General Mills, Inc.

59.72

-0.12%

CAG Conagra Brands, Inc.

26.60

-0.26%

HRL Hormel Foods Corporation

30.74

-0.65%

SJM The J. M. Smucker Company

118.52

+0.09%

K Kellanova

82.50

+0.01%

KHC The Kraft Heinz Company

30.34

-0.30%

KLG WK Kellogg Co

20.15

+1.10%

FLO Flowers Foods, Inc.

18.94

-0.37%

MKC McCormick & Company, Incorporated

82.25

-0.07%

LW Lamb Weston Holdings, Inc.

53.31

+0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Campbell's Company (CPB)

Related Tickers