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 — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$1.94$1.96208,000——
1980-12-30$1.81$1.83188,800——
1980-12-29$1.74$1.76126,400——
1980-12-26$1.77$1.7997,600——
1980-12-24$1.77$1.78246,400——
1980-12-23$1.73$1.75390,400——
1980-12-22$1.74$1.76142,400——
1980-12-19$1.72$1.73152,000——
1980-12-18$1.77$1.78112,000——
1980-12-17$1.78$1.80203,200——
1980-12-16$1.74$1.76110,400——
1980-12-15$1.76$1.77273,600——
1980-12-12$1.73$1.74288,000——
1980-12-11$1.70$1.72124,800——
1980-12-10$1.73$1.74184,000——
1980-12-09$1.75$1.7768,800——
1980-12-08$1.73$1.75214,400——
1980-12-05$1.74$1.76532,800——
1980-12-04$1.79$1.81179,200——
1980-12-03$1.77$1.78305,600——
1980-12-02$1.77$1.78240,000——
1980-12-01$1.78$1.80371,200——
1980-11-28$1.81$1.8335,200——
1980-11-26$1.80$1.82137,600——
1980-11-25$1.82$1.84374,400——
1980-11-24$1.87$1.88113,600——
1980-11-21$1.88$1.89188,800——
1980-11-20$1.89$1.91177,600——
1980-11-19$1.93$1.95132,800——
1980-11-18$1.94$1.9670,400——
1980-11-17$1.95$1.97144,000——
1980-11-14$1.97$1.99105,600——
1980-11-13$1.98$1.99177,600——
1980-11-12$2.00$2.0299,200——
1980-11-11$2.00$2.0265,600——
1980-11-10$2.01$2.0367,200——
1980-11-07$2.02$2.03110,400——
1980-11-06$1.98$2.00331,200——
1980-11-05$2.03$2.05211,200——
1980-11-03$2.04$2.0660,800——
1980-10-31$2.05$2.0797,600——
1980-10-30$1.99$2.0143,200——
1980-10-29$2.00$2.02166,400——
1980-10-28$1.99$2.01222,400——
1980-10-27$1.99$2.01123,200——
1980-10-24$1.99$2.01206,400——
1980-10-23$1.99$2.0172,000——
1980-10-22$2.02$2.03260,800——
1980-10-21$2.02$2.03164,800——
1980-10-20$2.02$2.04409,600——
1980-10-17$2.04$2.06243,200——
1980-10-16$2.02$2.03331,200——
1980-10-15$2.02$2.04430,400——
1980-10-14$1.99$2.01187,200——
1980-10-13$1.99$2.0191,200——
1980-10-10$1.98$2.00166,400——
1980-10-09$1.98$2.00262,400——
1980-10-08$1.91$1.92185,600——
1980-10-07$1.88$1.90430,400——
1980-10-06$1.88$1.90212,800——
1980-10-03$1.88$1.89180,800——
1980-10-02$1.87$1.88326,400——
1980-10-01$1.87$1.88158,400——
1980-09-30$1.86$1.8891,200——
1980-09-29$1.86$1.8862,400——
1980-09-26$1.88$1.9088,000——
1980-09-25$1.92$1.94161,600——
1980-09-24$1.92$1.94100,800——
1980-09-23$1.91$1.93812,800——
1980-09-22$1.95$1.96352,000——
1980-09-19$1.95$1.9780,000——
1980-09-18$1.97$1.99134,400——
1980-09-17$1.97$1.9973,600——
1980-09-16$1.95$1.961,360,000——
1980-09-15$1.94$1.96155,200——
1980-09-12$1.95$1.96296,000——
1980-09-11$1.95$1.96184,000——
1980-09-10$1.92$1.94481,600——
1980-09-09$1.88$1.89312,000——
1980-09-08$1.89$1.91627,200——
1980-09-05$1.91$1.9256,000——
1980-09-04$1.91$1.92120,000——
1980-09-03$1.91$1.93105,600——
1980-09-02$1.89$1.9191,200——
1980-08-29$1.91$1.9230,400——
1980-08-28$1.91$1.93230,400——
1980-08-27$1.93$1.9540,000——
1980-08-26$1.93$1.95174,400——
1980-08-25$1.95$1.9789,600——
1980-08-22$1.97$1.99425,600——
1980-08-21$1.95$1.97179,200——
1980-08-20$1.94$1.96153,600——
1980-08-19$1.95$1.9772,000——
1980-08-18$1.94$1.9699,200——
1980-08-15$1.95$1.96139,200——
1980-08-14$1.95$1.9668,800——
1980-08-13$1.95$1.96136,000——
1980-08-12$1.96$1.98112,000——
1980-08-11$1.95$1.96480,000——
1980-08-08$1.98$1.99169,600——
1980-08-07$1.92$1.9480,000——
1980-08-06$1.91$1.92217,600——
1980-08-05$1.90$1.9238,400——
1980-08-04$1.88$1.89384,000——
1980-08-01$1.88$1.891,638,400——
1980-07-31$1.88$1.90766,400——
1980-07-30$1.88$1.8941,600——
1980-07-29$1.87$1.88203,200——
1980-07-28$1.85$1.87236,800——
1980-07-25$1.86$1.8849,600——
1980-07-24$1.89$1.9159,200——
1980-07-23$1.90$1.92236,800——
1980-07-22$1.91$1.92187,200——
1980-07-21$1.91$1.93126,400——
1980-07-18$1.91$1.9356,000——
1980-07-17$1.93$1.9520,800——
1980-07-16$1.92$1.94118,400——
1980-07-15$1.93$1.95568,000——
1980-07-14$1.93$1.95640,000——
1980-07-11$1.91$1.9299,200——
1980-07-10$1.90$1.92110,400——
1980-07-09$1.89$1.91252,800——
1980-07-08$1.88$1.89241,600——
1980-07-07$1.87$1.88148,800——
1980-07-03$1.88$1.8972,000——
1980-07-02$1.88$1.8949,600——
1980-07-01$1.89$1.91264,000——
1980-06-30$1.86$1.8864,000——
1980-06-27$1.88$1.891,641,600——
1980-06-26$1.89$1.9156,000——
1980-06-25$1.91$1.9240,000——
1980-06-24$1.88$1.9038,400——
1980-06-23$1.88$1.8991,200——
1980-06-20$1.88$1.8970,400——
1980-06-19$1.88$1.90112,000——
1980-06-18$1.91$1.92142,400——
1980-06-17$1.91$1.92195,200——
1980-06-16$1.91$1.9373,600——
1980-06-13$1.94$1.96144,000——
1980-06-12$1.87$1.88137,600——
1980-06-11$1.84$1.85208,000——
1980-06-10$1.80$1.8294,400——
1980-06-09$1.80$1.821,025,600——
1980-06-06$1.80$1.8276,800——
1980-06-05$1.81$1.83488,000——
1980-06-04$1.78$1.8062,400——
1980-06-03$1.78$1.802,408,000——
1980-06-02$1.78$1.8040,000——
1980-05-30$1.77$1.79129,600——
1980-05-29$1.77$1.7860,800——
1980-05-28$1.77$1.78147,200——
1980-05-27$1.78$1.8091,200——
1980-05-23$1.80$1.81345,600——
1980-05-22$1.78$1.80124,800——
1980-05-21$1.78$1.80152,000——
1980-05-20$1.78$1.8078,400——
1980-05-19$1.78$1.8059,200——
1980-05-16$1.81$1.83124,800——
1980-05-15$1.80$1.82102,400——
1980-05-14$1.79$1.8159,200——
1980-05-13$1.81$1.8368,800——
1980-05-12$1.80$1.81152,000——
1980-05-09$1.80$1.81396,800——
1980-05-08$1.81$1.8343,200——
1980-05-07$1.83$1.85112,000——
1980-05-06$1.75$1.77128,000——
1980-05-05$1.74$1.761,336,000——
1980-05-02$1.73$1.74172,800——
1980-05-01$1.70$1.72268,800——
1980-04-30$1.72$1.73180,800——
1980-04-29$1.72$1.73428,800——
1980-04-28$1.70$1.71771,200——
1980-04-25$1.70$1.72313,600——
1980-04-24$1.67$1.69115,200——
1980-04-23$1.67$1.69379,200——
1980-04-22$1.70$1.7270,400——
1980-04-21$1.66$1.67180,800——
1980-04-18$1.69$1.7046,400——
1980-04-17$1.70$1.7240,000——
1980-04-16$1.72$1.7389,600——
1980-04-15$1.73$1.7591,200——
1980-04-14$1.73$1.7475,200——
1980-04-11$1.73$1.75134,400——
1980-04-10$1.73$1.7472,000——
1980-04-09$1.68$1.70153,600——
1980-04-08$1.65$1.6649,600——
1980-04-07$1.63$1.6497,600——
1980-04-03$1.64$1.66108,800——
1980-04-02$1.65$1.66252,800——
1980-04-01$1.64$1.66430,400——
1980-03-31$1.67$1.69172,800——
1980-03-28$1.64$1.66139,200——
1980-03-27$1.58$1.59139,200——
1980-03-26$1.63$1.64392,000——
1980-03-25$1.63$1.65145,600——
1980-03-24$1.65$1.66110,400——
1980-03-21$1.66$1.68281,600——
1980-03-20$1.69$1.70179,200——
1980-03-19$1.69$1.70819,200——
1980-03-18$1.67$1.69267,200——
1980-03-17$1.64$1.66305,600——
1980-03-14$1.72$1.73142,400——
1980-03-13$1.75$1.7735,200——
1980-03-12$1.74$1.76390,400——
1980-03-11$1.72$1.7392,800——
1980-03-10$1.70$1.72524,800——
1980-03-07$1.73$1.7580,000——
1980-03-06$1.70$1.71280,000——
1980-03-05$1.73$1.74120,000——
1980-03-04$1.77$1.7883,200——
1980-03-03$1.76$1.7794,400——
1980-02-29$1.75$1.77140,800——
1980-02-28$1.71$1.73249,600——
1980-02-27$1.72$1.73440,000——
1980-02-26$1.72$1.73110,400——
1980-02-25$1.71$1.73198,400——
1980-02-22$1.70$1.72147,200——
1980-02-21$1.73$1.74201,600——
1980-02-20$1.77$1.79121,600——
1980-02-19$1.77$1.79320,000——
1980-02-15$1.80$1.81409,600——
1980-02-14$1.80$1.81156,800——
1980-02-13$1.81$1.83140,800——
1980-02-12$1.80$1.82139,200——
1980-02-11$1.81$1.83235,200——
1980-02-08$1.84$1.86107,200——
1980-02-07$1.85$1.87270,400——
1980-02-06$1.86$1.88227,200——
1980-02-05$1.89$1.911,531,200——
1980-02-04$1.95$1.96320,000——
1980-02-01$1.95$1.96107,200——
1980-01-31$1.95$1.96164,800——
1980-01-30$1.92$1.94316,800——
1980-01-29$1.88$1.90116,800——
1980-01-28$1.88$1.89521,600——
1980-01-25$1.88$1.90144,000——
1980-01-24$1.88$1.90144,000——
1980-01-23$1.88$1.89161,600——
1980-01-22$1.88$1.89164,800——
1980-01-21$1.88$1.8973,600——
1980-01-18$1.88$1.89105,600——
1980-01-17$1.87$1.8860,800——
1980-01-16$1.88$1.90172,800——
1980-01-15$1.91$1.9375,200——
1980-01-14$1.93$1.95494,400——
1980-01-11$1.95$1.97465,600——
1980-01-10$1.90$1.9249,600——
1980-01-09$1.90$1.9235,200——
1980-01-08$1.89$1.9196,000——
1980-01-07$1.87$1.88185,600——
1980-01-04$1.88$1.9099,200——
1980-01-03$1.92$1.94209,600——
1980-01-02$1.90$1.92334,400——