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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$2.46$2.48230,400——
1976-12-30$2.45$2.48148,800——
1976-12-29$2.45$2.47278,400——
1976-12-28$2.44$2.46387,200——
1976-12-27$2.41$2.44220,800——
1976-12-23$2.38$2.40132,800——
1976-12-22$2.36$2.38251,200——
1976-12-21$2.39$2.41360,000——
1976-12-20$2.36$2.38132,800——
1976-12-17$2.44$2.46284,800——
1976-12-16$2.42$2.44238,400——
1976-12-15$2.42$2.44164,800——
1976-12-14$2.38$2.40188,800——
1976-12-13$2.35$2.372,161,600——
1976-12-10$2.33$2.35147,200——
1976-12-09$2.32$2.34499,200——
1976-12-08$2.32$2.34624,000——
1976-12-07$2.27$2.29300,800——
1976-12-06$2.27$2.29176,000——
1976-12-03$2.25$2.27107,200——
1976-12-02$2.23$2.26110,400——
1976-12-01$2.25$2.27820,800——
1976-11-30$2.23$2.2676,800——
1976-11-29$2.26$2.2859,200——
1976-11-26$2.25$2.27296,000——
1976-11-24$2.22$2.2494,400——
1976-11-23$2.21$2.23166,400——
1976-11-22$2.23$2.26513,600——
1976-11-19$2.18$2.20201,600——
1976-11-18$2.14$2.16251,200——
1976-11-17$2.11$2.13139,200——
1976-11-16$2.09$2.1149,600——
1976-11-15$2.08$2.1096,000——
1976-11-12$2.10$2.1241,600——
1976-11-11$2.11$2.1311,200——
1976-11-10$2.11$2.13176,000——
1976-11-09$2.12$2.14171,200——
1976-11-08$2.10$2.1278,400——
1976-11-05$2.13$2.14129,600——
1976-11-04$2.13$2.1475,200——
1976-11-03$2.10$2.12136,000——
1976-11-01$2.13$2.15112,000——
1976-10-29$2.14$2.16115,200——
1976-10-28$2.10$2.1252,800——
1976-10-27$2.09$2.1176,800——
1976-10-26$2.06$2.08156,800——
1976-10-25$2.07$2.0967,200——
1976-10-22$2.09$2.1128,800——
1976-10-21$2.10$2.1265,600——
1976-10-20$2.09$2.11145,600——
1976-10-19$2.03$2.0533,600——
1976-10-18$2.02$2.0468,800——
1976-10-15$2.05$2.0757,600——
1976-10-14$2.05$2.0717,600——
1976-10-13$2.07$2.09121,600——
1976-10-12$2.05$2.07160,000——
1976-10-11$2.08$2.1048,000——
1976-10-08$2.06$2.08606,400——
1976-10-07$2.08$2.1040,000——
1976-10-06$2.08$2.1073,600——
1976-10-05$2.10$2.1256,000——
1976-10-04$2.13$2.1452,800——
1976-10-01$2.10$2.1264,000——
1976-09-30$2.10$2.1275,200——
1976-09-29$2.13$2.1475,200——
1976-09-28$2.13$2.1483,200——
1976-09-27$2.13$2.14145,600——
1976-09-24$2.11$2.13156,800——
1976-09-23$2.07$2.0948,000——
1976-09-22$2.07$2.0956,000——
1976-09-21$2.06$2.08108,800——
1976-09-20$2.03$2.0588,000——
1976-09-17$2.06$2.0849,600——
1976-09-16$2.05$2.0733,600——
1976-09-15$2.03$2.0536,800——
1976-09-14$2.04$2.06134,400——
1976-09-13$2.05$2.0796,000——
1976-09-10$2.03$2.05140,800——
1976-09-09$2.02$2.0427,200——
1976-09-08$2.05$2.0767,200——
1976-09-07$2.06$2.088,000——
1976-09-03$2.06$2.0832,000——
1976-09-02$2.07$2.0988,000——
1976-09-01$2.09$2.1154,400——
1976-08-31$2.09$2.1152,800——
1976-08-30$2.06$2.08164,800——
1976-08-27$2.06$2.08129,600——
1976-08-26$2.06$2.0828,800——
1976-08-25$2.06$2.0868,800——
1976-08-24$2.05$2.0776,800——
1976-08-23$2.04$2.0619,200——
1976-08-20$2.05$2.0736,800——
1976-08-19$2.06$2.08185,600——
1976-08-18$2.06$2.0848,000——
1976-08-17$2.03$2.0576,800——
1976-08-16$2.11$2.1317,600——
1976-08-13$2.13$2.14155,200——
1976-08-12$2.12$2.1475,200——
1976-08-11$2.13$2.1451,200——
1976-08-10$2.11$2.1357,600——
1976-08-09$2.13$2.1488,000——
1976-08-06$2.13$2.14108,800——
1976-08-05$2.09$2.1157,600——
1976-08-04$2.13$2.1528,800——
1976-08-03$2.16$2.1835,200——
1976-08-02$2.16$2.1872,000——
1976-07-30$2.16$2.18411,200——
1976-07-29$2.16$2.18136,000——
1976-07-28$2.17$2.1927,200——
1976-07-27$2.18$2.20163,200——
1976-07-26$2.16$2.1836,800——
1976-07-23$2.16$2.18318,400——
1976-07-22$2.15$2.1794,400——
1976-07-21$2.13$2.15214,400——
1976-07-20$2.16$2.18188,800——
1976-07-19$2.13$2.1573,600——
1976-07-16$2.15$2.1736,800——
1976-07-15$2.13$2.15105,600——
1976-07-14$2.13$2.14131,200——
1976-07-13$2.14$2.16192,000——
1976-07-12$2.12$2.1467,200——
1976-07-09$2.11$2.13283,200——
1976-07-08$2.08$2.10128,000——
1976-07-07$2.05$2.07144,000——
1976-07-06$2.04$2.0640,000——
1976-07-02$2.02$2.0351,200——
1976-07-01$1.99$2.01313,600——
1976-06-30$1.95$1.96339,200——
1976-06-29$1.95$1.97494,400——
1976-06-28$1.93$1.95123,200——
1976-06-25$1.94$1.96169,600——
1976-06-24$1.97$1.99380,800——
1976-06-23$1.97$1.99345,600——
1976-06-22$1.97$1.99251,200——
1976-06-21$1.97$1.99508,800——
1976-06-18$1.96$1.98121,600——
1976-06-17$1.96$1.98100,800——
1976-06-16$1.94$1.96134,400——
1976-06-15$1.95$1.96232,000——
1976-06-14$1.94$1.96177,600——
1976-06-11$1.93$1.9589,600——
1976-06-10$1.94$1.96126,400——
1976-06-09$1.91$1.93145,600——
1976-06-08$1.92$1.9456,000——
1976-06-07$1.91$1.9399,200——
1976-06-04$1.93$1.9552,800——
1976-06-03$1.94$1.9694,400——
1976-06-02$1.95$1.96217,600——
1976-06-01$1.95$1.96208,000——
1976-05-28$1.98$2.00267,200——
1976-05-27$1.98$1.99196,800——
1976-05-26$2.00$2.02137,600——
1976-05-25$2.00$2.0264,000——
1976-05-24$2.04$2.06228,800——
1976-05-21$2.02$2.04124,800——
1976-05-20$1.97$1.9975,200——
1976-05-19$1.94$1.9689,600——
1976-05-18$1.89$1.91270,400——
1976-05-17$1.91$1.9227,200——
1976-05-14$1.88$1.89105,600——
1976-05-13$1.88$1.9044,800——
1976-05-12$1.92$1.94128,000——
1976-05-11$1.95$1.96168,000——
1976-05-10$1.98$1.99305,600——
1976-05-07$1.99$2.01358,400——
1976-05-06$1.97$1.9943,200——
1976-05-05$1.95$1.9697,600——
1976-05-04$1.96$1.98406,400——
1976-05-03$1.98$1.99204,800——
1976-04-30$1.98$1.9967,200——
1976-04-29$1.98$1.99377,600——
1976-04-28$2.00$2.0280,000——
1976-04-27$2.03$2.05200,000——
1976-04-26$2.05$2.0772,000——
1976-04-23$2.07$2.0962,400——
1976-04-22$2.03$2.0592,800——
1976-04-21$2.03$2.05222,400——
1976-04-20$2.05$2.0778,400——
1976-04-19$2.02$2.0322,400——
1976-04-15$2.02$2.031,134,400——
1976-04-14$1.98$1.99110,400——
1976-04-13$2.01$2.03107,200——
1976-04-12$1.97$1.9946,400——
1976-04-09$1.97$1.99174,400——
1976-04-08$2.04$2.0665,600——
1976-04-07$2.07$2.0992,800——
1976-04-06$2.11$2.13336,000——
1976-04-05$2.09$2.11233,600——
1976-04-02$2.10$2.1259,200——
1976-04-01$2.12$2.14454,400——
1976-03-31$2.13$2.14233,600——
1976-03-30$2.12$2.1459,200——
1976-03-29$2.13$2.14134,400——
1976-03-26$2.12$2.1449,600——
1976-03-25$2.12$2.1468,800——
1976-03-24$2.11$2.1394,400——
1976-03-23$2.08$2.10171,200——
1976-03-22$2.07$2.09246,400——
1976-03-19$2.06$2.08136,000——
1976-03-18$2.03$2.0586,400——
1976-03-17$2.03$2.0591,200——
1976-03-16$2.03$2.0597,600——
1976-03-15$2.02$2.0364,000——
1976-03-12$2.04$2.0665,600——
1976-03-11$2.05$2.07195,200——
1976-03-10$2.02$2.0496,000——
1976-03-09$2.05$2.07227,200——
1976-03-08$2.06$2.08150,400——
1976-03-05$2.02$2.0397,600——
1976-03-04$2.04$2.0654,400——
1976-03-03$2.07$2.09105,600——
1976-03-02$2.09$2.11123,200——
1976-03-01$2.08$2.10702,400——
1976-02-27$2.13$2.1562,400——
1976-02-26$2.13$2.14243,200——
1976-02-25$2.13$2.15283,200——
1976-02-24$2.16$2.18147,200——
1976-02-23$2.14$2.16120,000——
1976-02-20$2.14$2.16504,000——
1976-02-19$2.12$2.14470,400——
1976-02-18$2.06$2.08700,800——
1976-02-17$2.09$2.11774,400——
1976-02-13$2.14$2.16352,000——
1976-02-12$2.16$2.1864,000——
1976-02-11$2.18$2.2078,400——
1976-02-10$2.18$2.20305,600——
1976-02-09$2.18$2.20224,000——
1976-02-06$2.16$2.18156,800——
1976-02-05$2.20$2.22513,600——
1976-02-04$2.22$2.24144,000——
1976-02-03$2.20$2.22337,600——
1976-02-02$2.19$2.2181,600——
1976-01-30$2.19$2.21156,800——
1976-01-29$2.19$2.21211,200——
1976-01-28$2.13$2.14283,200——
1976-01-27$2.15$2.17284,800——
1976-01-26$2.17$2.19643,200——
1976-01-23$2.20$2.2281,600——
1976-01-22$2.17$2.19108,800——
1976-01-21$2.22$2.24227,200——
1976-01-20$2.17$2.19564,800——
1976-01-19$2.16$2.1892,800——
1976-01-16$2.14$2.1668,800——
1976-01-15$2.16$2.18132,800——
1976-01-14$2.15$2.17124,800——
1976-01-13$2.16$2.18544,000——
1976-01-12$2.11$2.1372,000——
1976-01-09$2.13$2.15283,200——
1976-01-08$2.13$2.1443,200——
1976-01-07$2.12$2.1496,000——
1976-01-06$2.13$2.14160,000——
1976-01-05$2.12$2.1467,200——
1976-01-02$2.10$2.1236,800——