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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$2.13$2.1424,000——
1978-12-28$2.10$2.1236,800——
1978-12-27$2.09$2.1191,200——
1978-12-26$2.09$2.11507,200——
1978-12-22$2.09$2.1164,000——
1978-12-21$2.08$2.1065,600——
1978-12-20$2.06$2.08169,600——
1978-12-19$2.05$2.0757,600——
1978-12-18$2.06$2.0860,800——
1978-12-15$2.05$2.07120,000——
1978-12-14$2.06$2.08105,600——
1978-12-13$2.05$2.0767,200——
1978-12-12$2.06$2.0873,600——
1978-12-11$2.07$2.0949,600——
1978-12-08$2.05$2.07310,400——
1978-12-07$2.07$2.09116,800——
1978-12-06$2.05$2.07137,600——
1978-12-05$2.06$2.08160,000——
1978-12-04$2.09$2.11212,800——
1978-12-01$2.06$2.08166,400——
1978-11-30$2.05$2.0799,200——
1978-11-29$2.05$2.0744,800——
1978-11-28$2.05$2.0764,000——
1978-11-27$2.06$2.0867,200——
1978-11-24$2.05$2.0720,800——
1978-11-22$2.05$2.07140,800——
1978-11-21$2.08$2.10284,800——
1978-11-20$2.02$2.04134,400——
1978-11-17$1.99$2.0181,600——
1978-11-16$1.99$2.0196,000——
1978-11-15$1.99$2.0192,800——
1978-11-14$2.02$2.0457,600——
1978-11-13$2.07$2.09113,600——
1978-11-10$2.11$2.1328,800——
1978-11-09$2.13$2.1436,800——
1978-11-08$2.13$2.14166,400——
1978-11-07$2.13$2.1499,200——
1978-11-06$2.11$2.139,600——
1978-11-03$2.13$2.1570,400——
1978-11-02$2.13$2.151,696,000——
1978-11-01$2.16$2.18147,200——
1978-10-31$2.16$2.18193,600——
1978-10-30$2.14$2.16152,000——
1978-10-27$2.16$2.18166,400——
1978-10-26$2.16$2.18254,400——
1978-10-25$2.17$2.1972,000——
1978-10-24$2.15$2.17147,200——
1978-10-23$2.12$2.14358,400——
1978-10-20$2.13$2.1478,400——
1978-10-19$2.13$2.151,708,800——
1978-10-18$2.17$2.19246,400——
1978-10-17$2.22$2.2478,400——
1978-10-16$2.22$2.2491,200——
1978-10-13$2.23$2.26176,000——
1978-10-12$2.25$2.27401,600——
1978-10-11$2.18$2.2041,600——
1978-10-10$2.16$2.18225,600——
1978-10-09$2.15$2.17216,000——
1978-10-06$2.13$2.15164,800——
1978-10-05$2.16$2.18748,800——
1978-10-04$2.16$2.18187,200——
1978-10-03$2.16$2.18107,200——
1978-10-02$2.18$2.20214,400——
1978-09-29$2.18$2.20296,000——
1978-09-28$2.26$2.2852,800——
1978-09-27$2.24$2.2688,000——
1978-09-26$2.25$2.2732,000——
1978-09-25$2.25$2.2751,200——
1978-09-22$2.27$2.29275,200——
1978-09-21$2.25$2.2740,000——
1978-09-20$2.26$2.28112,000——
1978-09-19$2.25$2.27344,000——
1978-09-18$2.29$2.31224,000——
1978-09-15$2.34$2.3764,000——
1978-09-14$2.37$2.39212,800——
1978-09-13$2.38$2.401,105,600——
1978-09-12$2.37$2.39384,000——
1978-09-11$2.35$2.3773,600——
1978-09-08$2.34$2.37113,600——
1978-09-07$2.32$2.34144,000——
1978-09-06$2.33$2.35156,800——
1978-09-05$2.30$2.32123,200——
1978-09-01$2.32$2.34136,000——
1978-08-31$2.32$2.34384,000——
1978-08-30$2.31$2.33140,800——
1978-08-29$2.30$2.3336,800——
1978-08-28$2.29$2.31328,000——
1978-08-25$2.31$2.33172,800——
1978-08-24$2.31$2.33532,800——
1978-08-23$2.30$2.32385,600——
1978-08-22$2.30$2.32115,200——
1978-08-21$2.26$2.2849,600——
1978-08-18$2.23$2.2649,600——
1978-08-17$2.25$2.27193,600——
1978-08-16$2.26$2.2824,000——
1978-08-15$2.24$2.26136,000——
1978-08-14$2.26$2.2844,800——
1978-08-11$2.28$2.3096,000——
1978-08-10$2.24$2.26286,400——
1978-08-09$2.26$2.2883,200——
1978-08-08$2.27$2.2980,000——
1978-08-07$2.25$2.27105,600——
1978-08-04$2.28$2.30635,200——
1978-08-03$2.21$2.23364,800——
1978-08-02$2.23$2.26184,000——
1978-08-01$2.16$2.18124,800——
1978-07-31$2.18$2.20139,200——
1978-07-28$2.13$2.15160,000——
1978-07-27$2.15$2.1746,400——
1978-07-26$2.16$2.1864,000——
1978-07-25$2.16$2.18185,600——
1978-07-24$2.19$2.2192,800——
1978-07-21$2.17$2.1946,400——
1978-07-20$2.18$2.20412,800——
1978-07-19$2.16$2.18164,800——
1978-07-18$2.11$2.1352,800——
1978-07-17$2.14$2.16179,200——
1978-07-14$2.14$2.16312,000——
1978-07-13$2.14$2.1683,200——
1978-07-12$2.13$2.1468,800——
1978-07-11$2.13$2.15131,200——
1978-07-10$2.09$2.1135,200——
1978-07-07$2.11$2.13164,800——
1978-07-06$2.06$2.0860,800——
1978-07-05$2.02$2.0386,400——
1978-07-03$2.10$2.1252,800——
1978-06-30$2.09$2.1143,200——
1978-06-29$2.09$2.1146,400——
1978-06-28$2.13$2.1432,000——
1978-06-27$2.13$2.14104,000——
1978-06-26$2.13$2.1465,600——
1978-06-23$2.17$2.1932,000——
1978-06-22$2.17$2.1965,600——
1978-06-21$2.16$2.18160,000——
1978-06-20$2.18$2.2097,600——
1978-06-19$2.18$2.2022,400——
1978-06-16$2.20$2.22222,400——
1978-06-15$2.23$2.26352,000——
1978-06-14$2.23$2.2697,600——
1978-06-13$2.21$2.2397,600——
1978-06-12$2.22$2.24244,800——
1978-06-09$2.18$2.20222,400——
1978-06-08$2.14$2.16555,200——
1978-06-07$2.13$2.14297,600——
1978-06-06$2.12$2.14187,200——
1978-06-05$2.16$2.1852,800——
1978-06-02$2.16$2.1843,200——
1978-06-01$2.16$2.18163,200——
1978-05-31$2.14$2.16198,400——
1978-05-30$2.13$2.1468,800——
1978-05-26$2.16$2.1820,800——
1978-05-25$2.18$2.2083,200——
1978-05-24$2.17$2.19110,400——
1978-05-23$2.20$2.22150,400——
1978-05-22$2.19$2.2199,200——
1978-05-19$2.20$2.2254,400——
1978-05-18$2.19$2.21228,800——
1978-05-17$2.20$2.22169,600——
1978-05-16$2.18$2.20246,400——
1978-05-15$2.15$2.17179,200——
1978-05-12$2.15$2.1794,400——
1978-05-11$2.18$2.20132,800——
1978-05-10$2.14$2.1652,800——
1978-05-09$2.18$2.2057,600——
1978-05-08$2.15$2.17276,800——
1978-05-05$2.18$2.20112,000——
1978-05-04$2.13$2.15486,400——
1978-05-03$2.11$2.13116,800——
1978-05-02$2.09$2.11240,000——
1978-05-01$2.08$2.10390,400——
1978-04-28$2.08$2.10313,600——
1978-04-27$2.06$2.08126,400——
1978-04-26$2.06$2.08302,400——
1978-04-25$2.02$2.03510,400——
1978-04-24$1.99$2.01203,200——
1978-04-21$1.99$2.0140,000——
1978-04-20$1.99$2.01339,200——
1978-04-19$1.98$2.0072,000——
1978-04-18$1.99$2.01377,600——
1978-04-17$1.99$2.01430,400——
1978-04-14$1.99$2.01225,600——
1978-04-13$1.98$1.99104,000——
1978-04-12$1.95$1.9672,000——
1978-04-11$1.97$1.9951,200——
1978-04-10$1.97$1.9983,200——
1978-04-07$1.96$1.98129,600——
1978-04-06$1.97$1.9943,200——
1978-04-05$1.99$2.0140,000——
1978-04-04$2.01$2.03185,600——
1978-04-03$2.02$2.0351,200——
1978-03-31$2.02$2.0440,000——
1978-03-30$2.00$2.0276,800——
1978-03-29$2.03$2.0519,200——
1978-03-28$2.02$2.048,000——
1978-03-27$2.01$2.03380,800——
1978-03-23$2.05$2.07166,400——
1978-03-22$2.05$2.07208,000——
1978-03-21$2.05$2.071,604,800——
1978-03-20$2.09$2.1136,800——
1978-03-17$2.09$2.11230,400——
1978-03-16$2.05$2.0735,200——
1978-03-15$2.07$2.0941,600——
1978-03-14$2.09$2.1180,000——
1978-03-13$2.08$2.10208,000——
1978-03-10$2.06$2.08134,400——
1978-03-09$2.05$2.07281,600——
1978-03-08$2.03$2.0551,200——
1978-03-07$2.02$2.0314,400——
1978-03-06$2.02$2.04203,200——
1978-03-03$2.09$2.1165,600——
1978-03-02$2.07$2.0927,200——
1978-03-01$2.06$2.0891,200——
1978-02-28$2.05$2.0738,400——
1978-02-27$2.05$2.0791,200——
1978-02-24$2.03$2.05129,600——
1978-02-23$2.00$2.02190,400——
1978-02-22$1.99$2.01155,200——
1978-02-21$2.00$2.02275,200——
1978-02-17$2.02$2.03128,000——
1978-02-16$2.00$2.02136,000——
1978-02-15$2.06$2.0830,400——
1978-02-14$2.11$2.13465,600——
1978-02-13$2.14$2.1620,800——
1978-02-10$2.14$2.1688,000——
1978-02-09$2.16$2.18184,000——
1978-02-08$2.15$2.1794,400——
1978-02-07$2.11$2.13118,400——
1978-02-06$2.09$2.1128,800——
1978-02-03$2.05$2.0776,800——
1978-02-02$2.04$2.0686,400——
1978-02-01$2.01$2.03108,800——
1978-01-31$1.99$2.0130,400——
1978-01-30$1.99$2.0176,800——
1978-01-27$1.99$2.0165,600——
1978-01-26$2.01$2.03315,200——
1978-01-25$2.01$2.0380,000——
1978-01-24$2.01$2.0343,200——
1978-01-23$2.00$2.0246,400——
1978-01-20$2.00$2.0238,400——
1978-01-19$2.00$2.0268,800——
1978-01-18$2.00$2.0278,400——
1978-01-17$2.00$2.0259,200——
1978-01-16$2.00$2.02268,800——
1978-01-13$1.99$2.0196,000——
1978-01-12$2.01$2.0394,400——
1978-01-11$2.04$2.06160,000——
1978-01-10$2.01$2.03118,400——
1978-01-09$2.05$2.07107,200——
1978-01-06$2.08$2.1094,400——
1978-01-05$2.09$2.11153,600——
1978-01-04$2.09$2.1152,800——
1978-01-03$2.12$2.1457,600——