CPB
The Campbell's (CPB)
NASDAQ
$24.06+$0.11 (+0.46%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $7.1B
    Market Cap
  • -23.14%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +7.21%
    Low Price$21.41
    High Price$23.95
  • 3 Months
    +21.47%
    Low Price$19.80
    High Price$23.95
  • 1 Year
    -23.14%
    Low Price$19.67
    High Price$32.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
23.70
24.16
23.59
23.95
+0.76%
5,265,356
08/20/2026
23.44
23.84
22.89
23.77
-0.17%
10,070,750
08/19/2026
22.84
24.26
22.84
23.81
+4.16%
12,085,049
08/18/2026
22.92
23.04
22.75
22.86
+0.79%
3,925,414
08/17/2026
23.12
23.30
22.67
22.68
-2.11%
4,292,541
08/14/2026
23.28
23.33
23.03
23.17
-0.47%
2,730,315
08/13/2026
22.70
23.33
22.70
23.28
+3.01%
5,701,075
08/12/2026
22.40
22.70
22.22
22.60
-0.53%
3,962,769
08/11/2026
22.26
22.84
22.11
22.72
+1.34%
4,604,819
08/10/2026
22.87
22.96
22.38
22.42
-2.73%
5,615,132
08/07/2026
22.56
23.21
22.49
23.05
+2.17%
4,390,540
08/06/2026
23.08
23.30
22.54
22.56
-2.13%
4,949,921
08/05/2026
22.86
23.06
22.56
23.05
+1.27%
4,570,878
08/04/2026
22.18
22.87
22.11
22.76
+1.74%
4,813,006
08/03/2026
22.23
22.56
22.18
22.37
+1.77%
5,142,971
07/31/2026
21.98
22.12
21.74
21.98
-0.45%
4,788,361
07/30/2026
22.60
22.68
21.92
22.08
-3.83%
5,410,360
07/29/2026
22.81
23.13
22.53
22.96
+0.66%
6,501,935
07/28/2026
22.87
23.44
22.78
22.81
+1.97%
8,009,826
07/27/2026
21.99
22.73
21.93
22.37
+2.43%
4,708,591
07/24/2026
21.44
21.95
21.36
21.84
+2.01%
5,571,955
07/23/2026
21.85
21.87
21.28
21.41
-2.15%
6,207,735
07/22/2026
22.60
22.71
21.88
21.88
-2.06%
5,246,984
07/21/2026
22.38
22.66
21.97
22.34
+1.13%
5,446,743
07/20/2026
22.01
22.15
21.69
22.09
+0.05%
4,587,648
07/17/2026
23.00
23.35
21.98
22.08
-2.52%
6,591,419
07/16/2026
22.18
22.80
22.12
22.65
+3.47%
6,531,553
07/15/2026
21.91
22.42
21.55
21.89
-0.95%
6,129,381
07/14/2026
22.16
22.19
21.69
22.10
-0.23%
4,619,165
07/13/2026
22.19
22.81
22.03
22.15
+0.36%
6,226,900
07/10/2026
21.58
22.12
21.41
22.07
+2.79%
4,947,137
07/09/2026
21.74
21.77
21.46
21.47
-2.36%
3,816,469
07/08/2026
23.07
23.23
21.98
21.99
-3.97%
9,004,070
07/07/2026
23.14
23.67
22.87
22.90
+1.06%
7,040,333
07/06/2026
23.24
23.25
22.37
22.66
-2.83%
5,356,277
07/02/2026
23.46
23.59
22.83
23.32
+1.04%
7,839,003
07/02/2026
$0.39 Dividend
07/01/2026
22.46
23.37
22.38
23.08
+5.39%
7,811,564
06/30/2026
22.62
22.62
21.75
21.90
-3.22%
6,132,555
06/29/2026
22.40
22.72
22.11
22.63
+1.23%
8,389,076
06/26/2026
22.07
22.45
21.90
22.35
+1.70%
7,757,649
06/25/2026
21.96
22.41
21.90
21.98
+0.49%
10,348,847
06/24/2026
20.99
21.97
20.99
21.87
+4.86%
11,266,973
06/23/2026
20.52
21.06
20.39
20.86
+3.97%
10,710,463
06/22/2026
20.62
20.81
20.04
20.06
-3.55%
11,643,160
06/18/2026
20.72
21.01
20.60
20.80
+0.19%
62,135,375
06/17/2026
21.34
21.66
20.50
20.76
-3.03%
11,282,045
06/16/2026
22.12
22.12
21.31
21.41
-2.42%
10,112,676
06/15/2026
22.32
22.43
21.90
21.94
-2.19%
7,285,074
06/12/2026
22.39
22.58
22.26
22.43
+0.35%
7,765,714
06/11/2026
22.42
22.83
22.26
22.35
-0.66%
9,660,605
06/10/2026
21.89
22.85
21.74
22.50
+3.39%
13,940,575
06/09/2026
21.07
21.81
20.92
21.76
+2.98%
12,813,289
06/08/2026
21.80
21.93
20.28
21.13
-0.88%
15,211,671
06/08/2026
$0.50 Earnings
06/05/2026
21.37
21.57
20.85
21.32
+0.60%
13,460,368
06/04/2026
21.05
21.39
20.85
21.19
+2.67%
10,398,295
06/03/2026
20.39
21.26
20.31
20.64
0.00%
10,516,248
06/02/2026
20.81
21.02
20.57
20.64
-0.43%
5,976,458
06/01/2026
20.59
20.97
20.50
20.73
-0.14%
8,847,455
05/29/2026
20.45
21.01
20.34
20.76
+1.49%
9,291,665
05/28/2026
20.21
20.67
20.03
20.45
+1.46%
6,322,268
05/27/2026
19.84
20.50
19.84
20.16
+1.84%
8,282,349
05/26/2026
20.23
20.26
19.79
19.80
-2.19%
7,149,475
05/22/2026
19.80
20.46
19.76
20.24
+2.64%
6,884,950
05/21/2026
19.59
19.90
19.23
19.72
+0.25%
10,320,755
05/20/2026
19.80
19.87
19.37
19.67
-1.04%
8,500,407
05/19/2026
20.04
20.67
19.85
19.87
-0.64%
6,935,203
05/18/2026
19.57
20.05
19.51
20.00
+1.65%
5,896,477
05/15/2026
19.95
20.06
19.49
19.68
-0.55%
7,642,954
05/14/2026
20.13
20.26
19.70
19.79
-1.13%
7,197,948
05/13/2026
20.02
20.23
19.76
20.01
-0.20%
6,092,227
05/12/2026
20.42
20.53
20.01
20.05
-1.16%
6,468,699
05/11/2026
20.59
20.83
20.01
20.29
-1.01%
6,213,503
05/08/2026
20.82
20.86
20.45
20.49
-1.93%
6,423,748
05/07/2026
20.55
21.11
20.28
20.90
+1.38%
6,256,405
05/06/2026
20.75
20.89
20.46
20.61
+0.24%
6,085,110
05/05/2026
20.03
20.75
20.03
20.56
+2.00%
5,467,245
05/04/2026
20.23
20.52
20.01
20.16
-1.11%
7,160,283
05/01/2026
20.64
20.90
20.07
20.39
-0.29%
6,826,021
04/30/2026
20.05
20.59
20.05
20.44
+1.66%
7,553,408
04/29/2026
20.21
20.44
19.86
20.11
-0.44%
6,703,564
04/28/2026
20.47
20.68
20.09
20.20
-0.05%
6,006,791
04/27/2026
19.81
20.41
19.70
20.21
-0.34%
6,449,186
04/24/2026
20.65
20.73
20.04
20.28
-1.62%
10,289,330
04/23/2026
20.57
20.69
20.13
20.61
+0.67%
7,829,373
04/22/2026
20.59
20.73
20.36
20.47
-0.43%
7,241,143
04/21/2026
20.68
20.96
20.39
20.56
-1.65%
7,480,636
04/20/2026
20.48
20.94
20.32
20.91
+1.29%
5,107,866
04/17/2026
20.65
21.09
20.52
20.64
+0.24%
8,383,318
04/16/2026
20.21
20.68
20.11
20.59
+2.20%
7,053,286
04/15/2026
19.74
20.35
19.43
20.15
+2.45%
8,060,541
04/14/2026
19.80
19.85
19.44
19.67
-0.84%
11,253,202
04/13/2026
20.10
20.10
19.46
19.83
-1.27%
9,167,624
04/10/2026
20.38
20.73
20.04
20.09
-1.73%
7,099,824
04/09/2026
20.08
20.58
19.98
20.44
+0.48%
11,420,763
04/08/2026
20.56
20.80
20.27
20.35
-0.91%
9,792,004
04/07/2026
21.55
21.63
20.51
20.53
-5.18%
9,476,717
04/06/2026
21.64
21.84
21.57
21.65
+0.05%
7,469,145
04/02/2026
21.67
21.83
21.40
21.64
+0.09%
7,212,816