NASDAQ:CPB | Historical Stock Price | CAMPBELL'S Co

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.49$3.82$9.79$25.10$64.30$164.761973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.72$1.73211,200——
1974-12-30$1.69$1.7054,400——
1974-12-27$1.68$1.7036,800——
1974-12-26$1.69$1.7038,400——
1974-12-24$1.68$1.7056,000——
1974-12-23$1.72$1.7359,200——
1974-12-20$1.75$1.7768,800——
1974-12-19$1.73$1.75104,000——
1974-12-18$1.73$1.7549,600——
1974-12-17$1.72$1.7359,200——
1974-12-16$1.67$1.6956,000——
1974-12-13$1.66$1.67139,200——
1974-12-12$1.64$1.6627,200——
1974-12-11$1.59$1.6156,000——
1974-12-10$1.59$1.6141,600——
1974-12-09$1.56$1.5894,400——
1974-12-06$1.62$1.6336,800——
1974-12-05$1.61$1.6236,800——
1974-12-04$1.64$1.6624,000——
1974-12-03$1.63$1.64113,600——
1974-12-02$1.68$1.7064,000——
1974-11-29$1.67$1.6948,000——
1974-11-27$1.72$1.73208,000——
1974-11-26$1.70$1.7228,800——
1974-11-25$1.67$1.6943,200——
1974-11-22$1.66$1.6738,400——
1974-11-21$1.65$1.6638,400——
1974-11-20$1.67$1.6922,400——
1974-11-19$1.67$1.6922,400——
1974-11-18$1.69$1.7020,800——
1974-11-15$1.73$1.7451,200——
1974-11-14$1.71$1.7319,200——
1974-11-13$1.72$1.7341,600——
1974-11-12$1.70$1.7154,400——
1974-11-11$1.67$1.6925,600——
1974-11-08$1.69$1.7088,000——
1974-11-07$1.77$1.78113,600——
1974-11-06$1.72$1.73153,600——
1974-11-05$1.70$1.7280,000——
1974-11-04$1.67$1.6927,200——
1974-11-01$1.66$1.68140,800——
1974-10-31$1.69$1.70291,200——
1974-10-30$1.67$1.69174,400——
1974-10-29$1.66$1.6884,800——
1974-10-28$1.66$1.6751,200——
1974-10-25$1.65$1.66137,600——
1974-10-24$1.66$1.6746,400——
1974-10-23$1.67$1.6984,800——
1974-10-22$1.65$1.66105,600——
1974-10-21$1.63$1.649,600——
1974-10-18$1.63$1.65100,800——
1974-10-17$1.65$1.6636,800——
1974-10-16$1.61$1.62208,000——
1974-10-15$1.64$1.6664,000——
1974-10-14$1.66$1.68336,000——
1974-10-11$1.66$1.67142,400——
1974-10-10$1.57$1.58540,800——
1974-10-09$1.45$1.4749,600——
1974-10-08$1.42$1.4441,600——
1974-10-07$1.44$1.4599,200——
1974-10-04$1.46$1.4752,800——
1974-10-03$1.46$1.4719,200——
1974-10-02$1.45$1.4646,400——
1974-10-01$1.50$1.5181,600——
1974-09-30$1.45$1.4725,600——
1974-09-27$1.48$1.50115,200——
1974-09-26$1.49$1.5124,000——
1974-09-25$1.51$1.5232,000——
1974-09-24$1.52$1.5425,600——
1974-09-23$1.52$1.5335,200——
1974-09-20$1.53$1.5522,400——
1974-09-19$1.51$1.5244,800——
1974-09-18$1.47$1.4875,200——
1974-09-17$1.49$1.5170,400——
1974-09-16$1.42$1.4454,400——
1974-09-13$1.44$1.4581,600——
1974-09-12$1.52$1.5435,200——
1974-09-11$1.52$1.5422,400——
1974-09-10$1.58$1.59235,200——
1974-09-09$1.63$1.6428,800——
1974-09-06$1.64$1.6648,000——
1974-09-05$1.58$1.59139,200——
1974-09-04$1.54$1.5549,600——
1974-09-03$1.56$1.5811,200——
1974-08-30$1.56$1.5832,000——
1974-08-29$1.55$1.5622,400——
1974-08-28$1.55$1.5632,000——
1974-08-27$1.56$1.5849,600——
1974-08-26$1.61$1.62147,200——
1974-08-23$1.59$1.6020,800——
1974-08-22$1.60$1.6283,200——
1974-08-21$1.64$1.6627,200——
1974-08-20$1.65$1.6614,400——
1974-08-19$1.66$1.6860,800——
1974-08-16$1.66$1.6862,400——
1974-08-15$1.69$1.7064,000——
1974-08-14$1.67$1.6968,800——
1974-08-13$1.72$1.7357,600——
1974-08-12$1.73$1.7432,000——
1974-08-09$1.74$1.7625,600——
1974-08-08$1.73$1.7548,000——
1974-08-07$1.78$1.8060,800——
1974-08-06$1.73$1.75137,600——
1974-08-05$1.70$1.7259,200——
1974-08-02$1.68$1.7022,400——
1974-08-01$1.68$1.7049,600——
1974-07-31$1.68$1.7028,800——
1974-07-30$1.64$1.6676,800——
1974-07-29$1.66$1.6770,400——
1974-07-26$1.76$1.7751,200——
1974-07-25$1.80$1.8127,200——
1974-07-24$1.83$1.8532,000——
1974-07-23$1.80$1.8270,400——
1974-07-22$1.80$1.8244,800——
1974-07-19$1.81$1.8322,400——
1974-07-18$1.81$1.8380,000——
1974-07-17$1.78$1.8088,000——
1974-07-16$1.75$1.7738,400——
1974-07-15$1.73$1.7546,400——
1974-07-12$1.75$1.77102,400——
1974-07-11$1.69$1.7036,800——
1974-07-10$1.66$1.68156,800——
1974-07-09$1.63$1.6468,800——
1974-07-08$1.63$1.6549,600——
1974-07-05$1.66$1.6812,800——
1974-07-03$1.68$1.7054,400——
1974-07-02$1.71$1.7397,600——
1974-07-01$1.70$1.7249,600——
1974-06-28$1.73$1.7570,400——
1974-06-27$1.74$1.7664,000——
1974-06-26$1.74$1.7657,600——
1974-06-25$1.79$1.81217,600——
1974-06-24$1.80$1.8289,600——
1974-06-21$1.86$1.88102,400——
1974-06-20$1.80$1.82168,000——
1974-06-19$1.75$1.7791,200——
1974-06-18$1.73$1.75136,000——
1974-06-17$1.81$1.8364,000——
1974-06-14$1.88$1.89107,200——
1974-06-13$1.91$1.9338,400——
1974-06-12$1.93$1.9573,600——
1974-06-11$1.92$1.9486,400——
1974-06-10$1.93$1.9544,800——
1974-06-07$1.92$1.94131,200——
1974-06-06$1.91$1.9278,400——
1974-06-05$1.93$1.9570,400——
1974-06-04$1.91$1.9372,000——
1974-06-03$1.94$1.96104,000——
1974-05-31$1.94$1.9676,800——
1974-05-30$1.95$1.96134,400——
1974-05-29$1.94$1.96123,200——
1974-05-28$1.98$2.0083,200——
1974-05-24$1.98$2.00123,200——
1974-05-23$1.98$2.00160,000——
1974-05-22$1.97$1.99792,000——
1974-05-21$2.03$2.0599,200——
1974-05-20$2.02$2.0432,000——
1974-05-17$2.03$2.05387,200——
1974-05-16$2.02$2.03380,800——
1974-05-15$2.14$2.1665,600——
1974-05-14$2.16$2.18491,200——
1974-05-13$2.22$2.2448,000——
1974-05-10$2.24$2.2676,800——
1974-05-09$2.26$2.2852,800——
1974-05-08$2.24$2.2624,000——
1974-05-07$2.28$2.30104,000——
1974-05-06$2.27$2.2962,400——
1974-05-03$2.27$2.29121,600——
1974-05-02$2.27$2.2944,800——
1974-05-01$2.28$2.3062,400——
1974-04-30$2.23$2.2678,400——
1974-04-29$2.23$2.2551,200——
1974-04-26$2.20$2.22155,200——
1974-04-25$2.20$2.22388,800——
1974-04-24$2.24$2.2654,400——
1974-04-23$2.27$2.2967,200——
1974-04-22$2.28$2.3094,400——
1974-04-19$2.28$2.3075,200——
1974-04-18$2.30$2.32196,800——
1974-04-17$2.30$2.32203,200——
1974-04-16$2.23$2.26161,600——
1974-04-15$2.20$2.2246,400——
1974-04-11$2.20$2.22110,400——
1974-04-10$2.21$2.23100,800——
1974-04-09$2.20$2.2268,800——
1974-04-08$2.14$2.1660,800——
1974-04-05$2.13$2.14142,400——
1974-04-04$2.13$2.14145,600——
1974-04-03$2.15$2.1744,800——
1974-04-02$2.06$2.08500,800——
1974-04-01$2.06$2.0830,400——
1974-03-29$2.06$2.0873,600——
1974-03-28$2.09$2.11188,800——
1974-03-27$2.16$2.18100,800——
1974-03-26$2.23$2.2544,800——
1974-03-25$2.23$2.2614,400——
1974-03-22$2.23$2.26121,600——
1974-03-21$2.25$2.2781,600——
1974-03-20$2.23$2.2668,800——
1974-03-19$2.27$2.2943,200——
1974-03-18$2.29$2.31108,800——
1974-03-15$2.34$2.3676,800——
1974-03-14$2.31$2.33102,400——
1974-03-13$2.31$2.33195,200——
1974-03-12$2.29$2.31150,400——
1974-03-11$2.30$2.32116,800——
1974-03-08$2.29$2.31176,000——
1974-03-07$2.27$2.29144,000——
1974-03-06$2.30$2.32139,200——
1974-03-05$2.26$2.28123,200——
1974-03-04$2.25$2.2797,600——
1974-03-01$2.22$2.2481,600——
1974-02-28$2.26$2.2875,200——
1974-02-27$2.25$2.27137,600——
1974-02-26$2.23$2.2583,200——
1974-02-25$2.20$2.2275,200——
1974-02-22$2.23$2.25308,800——
1974-02-21$2.18$2.20195,200——
1974-02-20$2.20$2.22100,800——
1974-02-19$2.15$2.1783,200——
1974-02-15$2.16$2.18140,800——
1974-02-14$2.17$2.1967,200——
1974-02-13$2.17$2.19153,600——
1974-02-12$2.17$2.19182,400——
1974-02-11$2.12$2.14193,600——
1974-02-08$2.13$2.1565,600——
1974-02-07$2.12$2.14180,800——
1974-02-06$2.11$2.13195,200——
1974-02-05$2.09$2.11100,800——
1974-02-04$2.08$2.10150,400——
1974-02-01$2.06$2.08132,800——
1974-01-31$2.12$2.14139,200——
1974-01-30$2.15$2.17268,800——
1974-01-29$2.13$2.15219,200——
1974-01-28$2.14$2.16464,000——
1974-01-25$2.13$2.14238,400——
1974-01-24$2.09$2.1175,200——
1974-01-23$2.09$2.11179,200——
1974-01-22$2.06$2.0840,000——
1974-01-21$2.06$2.08145,600——
1974-01-18$2.11$2.13286,400——
1974-01-17$2.17$2.19276,800——
1974-01-16$2.04$2.06320,000——
1974-01-15$2.03$2.05182,400——
1974-01-14$2.02$2.03116,800——
1974-01-11$2.01$2.03169,600——
1974-01-10$1.97$1.99232,000——
1974-01-09$1.96$1.98118,400——
1974-01-08$1.98$1.99121,600——
1974-01-07$1.98$2.00275,200——
1974-01-04$1.98$2.00272,000——
1974-01-03$1.97$1.99136,000——
1974-01-02$1.87$1.8820,800——