CPB
The Campbell's (CPB)
NASDAQ
$21.13+$1.57 (+8.02%)
Price as of Oct 22, 2026 7:56 PM EDT
  • $5.8B
    Market Cap
  • -33.68%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -0.60%
    Low Price$18.90
    High Price$20.08
  • 3 Months
    -11.33%
    Low Price$18.90
    High Price$23.86
  • 1 Year
    -33.68%
    Low Price$18.90
    High Price$29.76
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
19.71
19.84
19.40
19.56
-1.51%
4,903,818
10/20/2026
19.60
20.01
19.55
19.86
+2.64%
4,741,416
10/19/2026
19.68
19.75
19.17
19.35
-2.62%
6,888,365
10/16/2026
20.00
20.14
19.72
19.87
+0.15%
5,725,275
10/15/2026
19.57
20.51
19.55
19.84
+3.87%
9,789,681
10/14/2026
19.04
19.19
18.72
19.10
+0.79%
9,019,716
10/13/2026
19.29
19.41
18.79
18.95
-0.68%
6,889,004
10/12/2026
19.21
19.25
18.91
19.08
-0.68%
9,342,555
10/09/2026
19.28
19.40
19.02
19.21
-0.83%
7,049,828
10/08/2026
19.01
19.40
18.85
19.37
+2.49%
11,706,624
10/07/2026
19.10
19.14
18.60
18.90
-0.53%
8,203,422
10/06/2026
19.21
19.33
18.90
19.00
-1.55%
14,201,497
10/05/2026
19.52
19.83
19.16
19.30
-1.63%
7,596,298
10/02/2026
19.53
19.83
19.32
19.62
+0.67%
6,218,321
10/01/2026
19.55
19.66
19.10
19.49
-0.46%
7,457,686
10/01/2026
$0.25 Dividend
09/30/2026
20.09
20.16
19.40
19.58
-1.98%
8,433,773
09/29/2026
19.73
20.07
19.67
19.97
+0.95%
9,097,109
09/28/2026
19.07
19.83
19.06
19.79
+3.46%
7,286,997
09/25/2026
19.60
19.69
19.02
19.13
-2.42%
7,912,210
09/24/2026
20.22
20.24
19.54
19.60
-2.41%
5,061,221
09/23/2026
20.10
20.24
19.78
20.08
+0.64%
6,079,720
09/22/2026
19.88
20.30
19.75
19.96
+1.40%
6,439,298
09/21/2026
20.39
20.53
19.57
19.68
-3.67%
9,485,502
09/18/2026
21.03
21.03
20.39
20.43
-2.31%
7,830,705
09/17/2026
21.37
21.55
20.89
20.91
-0.98%
4,072,373
09/16/2026
21.09
21.52
21.08
21.12
+0.14%
8,615,662
09/15/2026
21.00
21.12
20.75
21.09
+0.52%
4,959,017
09/14/2026
20.93
21.33
20.88
20.98
+1.19%
5,724,802
09/11/2026
20.79
21.06
20.63
20.74
+0.29%
8,316,246
09/10/2026
21.60
21.62
20.54
20.68
-4.30%
9,276,374
09/09/2026
21.40
21.85
21.25
21.60
+0.55%
7,738,027
09/08/2026
21.03
21.63
20.42
21.49
+1.78%
11,108,628
09/04/2026
21.82
21.89
20.76
21.11
-3.37%
14,733,658
09/03/2026
22.04
22.32
20.88
21.85
-6.96%
37,457,587
09/03/2026
$0.39 Earnings
09/02/2026
23.50
23.83
23.42
23.48
+0.30%
6,880,538
09/01/2026
23.43
23.86
23.35
23.41
+0.13%
6,515,711
08/31/2026
23.04
23.49
22.95
23.38
+1.24%
6,556,874
08/28/2026
23.03
23.29
22.94
23.10
+0.47%
3,513,739
08/27/2026
22.72
23.16
22.60
22.99
+0.22%
3,465,769
08/26/2026
23.12
23.44
22.92
22.94
-1.02%
4,647,255
08/25/2026
23.79
23.87
23.02
23.17
-2.86%
4,593,132
08/24/2026
23.77
23.95
23.56
23.86
+0.88%
5,965,861
08/21/2026
23.40
23.86
23.29
23.65
+0.76%
5,265,356
08/20/2026
23.14
23.54
22.60
23.47
-0.17%
10,070,750
08/19/2026
22.55
23.95
22.55
23.51
+4.16%
12,085,049
08/18/2026
22.63
22.75
22.46
22.57
+0.79%
3,925,414
08/17/2026
22.83
23.00
22.38
22.39
-2.11%
4,292,541
08/14/2026
22.99
23.04
22.74
22.88
-0.47%
2,730,315
08/13/2026
22.41
23.04
22.41
22.99
+3.01%
5,701,075
08/12/2026
22.12
22.41
21.94
22.32
-0.53%
3,962,769
08/11/2026
21.98
22.55
21.83
22.43
+1.34%
4,604,819
08/10/2026
22.58
22.67
22.10
22.14
-2.73%
5,615,132
08/07/2026
22.28
22.92
22.21
22.76
+2.17%
4,390,540
08/06/2026
22.79
23.01
22.25
22.28
-2.13%
4,949,921
08/05/2026
22.57
22.77
22.27
22.76
+1.27%
4,570,878
08/04/2026
21.90
22.58
21.83
22.47
+1.74%
4,813,006
08/03/2026
21.95
22.28
21.90
22.09
+1.77%
5,142,971
07/31/2026
21.70
21.84
21.47
21.70
-0.45%
4,788,361
07/30/2026
22.32
22.39
21.64
21.80
-3.83%
5,410,360
07/29/2026
22.52
22.84
22.25
22.67
+0.66%
6,501,935
07/28/2026
22.58
23.14
22.49
22.52
+1.97%
8,009,826
07/27/2026
21.71
22.44
21.65
22.09
+2.43%
4,708,591
07/24/2026
21.17
21.67
21.09
21.56
+2.01%
5,571,955
07/23/2026
21.57
21.59
21.01
21.14
-2.15%
6,207,735
07/22/2026
22.32
22.42
21.60
21.60
-2.06%
5,246,984
07/21/2026
22.10
22.37
21.69
22.06
+1.13%
5,446,743
07/20/2026
21.73
21.87
21.42
21.81
+0.05%
4,587,648
07/17/2026
22.71
23.06
21.70
21.80
-2.52%
6,591,419
07/16/2026
21.90
22.51
21.84
22.36
+3.47%
6,531,553
07/15/2026
21.63
22.14
21.28
21.61
-0.95%
6,129,381
07/14/2026
21.88
21.91
21.42
21.82
-0.23%
4,619,165
07/13/2026
21.91
22.52
21.75
21.87
+0.36%
6,226,900
07/10/2026
21.30
21.84
21.14
21.79
+2.79%
4,947,137
07/09/2026
21.46
21.49
21.18
21.20
-2.36%
3,816,469
07/08/2026
22.77
22.94
21.70
21.71
-3.97%
9,004,070
07/07/2026
22.85
23.37
22.58
22.61
+1.06%
7,040,333
07/06/2026
22.95
22.96
22.09
22.37
-2.83%
5,356,277
07/02/2026
23.16
23.29
22.54
23.03
+1.04%
7,839,003
07/02/2026
$0.39 Dividend
07/01/2026
22.18
23.07
22.09
22.79
+5.39%
7,811,564
06/30/2026
22.33
22.33
21.48
21.62
-3.22%
6,132,555
06/29/2026
22.12
22.44
21.83
22.34
+1.23%
8,389,076
06/26/2026
21.79
22.17
21.63
22.07
+1.70%
7,757,649
06/25/2026
21.68
22.13
21.62
21.70
+0.49%
10,348,847
06/24/2026
20.72
21.70
20.72
21.59
+4.86%
11,266,973
06/23/2026
20.26
20.79
20.13
20.59
+3.97%
10,710,463
06/22/2026
20.36
20.55
19.79
19.81
-3.55%
11,643,160
06/18/2026
20.46
20.75
20.34
20.54
+0.19%
62,135,375
06/17/2026
21.07
21.39
20.24
20.50
-3.03%
11,282,045
06/16/2026
21.84
21.84
21.05
21.14
-2.42%
10,112,676
06/15/2026
22.04
22.15
21.62
21.66
-2.19%
7,285,074
06/12/2026
22.11
22.30
21.98
22.15
+0.35%
7,765,714
06/11/2026
22.14
22.54
21.98
22.07
-0.66%
9,660,605
06/10/2026
21.61
22.57
21.46
22.22
+3.39%
13,940,575
06/09/2026
20.81
21.54
20.65
21.49
+2.98%
12,813,289
06/08/2026
21.53
21.65
20.02
20.87
-0.88%
15,211,671
06/08/2026
$0.50 Earnings
06/05/2026
21.10
21.30
20.58
21.05
+0.60%
13,460,368