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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.02$3.05187,200——
1982-12-30$3.04$3.0781,600——
1982-12-29$3.02$3.051,126,400——
1982-12-28$3.00$3.03444,800——
1982-12-27$3.04$3.07872,000——
1982-12-23$3.09$3.11144,000——
1982-12-22$3.10$3.13304,000——
1982-12-21$3.07$3.101,452,800——
1982-12-20$3.05$3.08326,400——
1982-12-17$3.07$3.101,057,600——
1982-12-16$3.00$3.03596,800——
1982-12-15$2.90$2.93596,800——
1982-12-14$2.91$2.93480,000——
1982-12-13$2.90$2.93172,800——
1982-12-10$2.96$2.99243,200——
1982-12-09$3.03$3.06417,600——
1982-12-08$3.04$3.072,126,400——
1982-12-07$3.05$3.08464,000——
1982-12-06$3.03$3.06793,600——
1982-12-03$3.00$3.03547,200——
1982-12-02$2.97$3.003,004,800——
1982-12-01$2.76$2.782,590,400——
1982-11-30$2.59$2.621,390,400——
1982-11-29$2.55$2.57504,000——
1982-11-26$2.63$2.66768,000——
1982-11-24$2.63$2.66964,800——
1982-11-23$2.67$2.70185,600——
1982-11-22$2.66$2.69132,800——
1982-11-19$2.69$2.71800,000——
1982-11-18$2.75$2.781,723,200——
1982-11-17$2.73$2.751,008,000——
1982-11-16$2.70$2.72526,400——
1982-11-15$2.70$2.73412,800——
1982-11-12$2.69$2.71627,200——
1982-11-11$2.64$2.67275,200——
1982-11-10$2.65$2.67609,600——
1982-11-09$2.68$2.70396,800——
1982-11-08$2.67$2.70176,000——
1982-11-05$2.69$2.71246,400——
1982-11-04$2.73$2.761,267,200——
1982-11-03$2.70$2.73528,000——
1982-11-02$2.68$2.70441,600——
1982-11-01$2.68$2.70254,400——
1982-10-29$2.59$2.62163,200——
1982-10-28$2.57$2.59611,200——
1982-10-27$2.56$2.591,019,200——
1982-10-26$2.53$2.55476,800——
1982-10-25$2.51$2.53473,600——
1982-10-22$2.52$2.54680,000——
1982-10-21$2.63$2.661,140,800——
1982-10-20$2.59$2.611,499,200——
1982-10-19$2.43$2.45211,200——
1982-10-18$2.41$2.44105,600——
1982-10-15$2.40$2.42350,400——
1982-10-14$2.41$2.43307,200——
1982-10-13$2.43$2.45763,200——
1982-10-12$2.42$2.44328,000——
1982-10-11$2.46$2.48556,800——
1982-10-08$2.48$2.50556,800——
1982-10-07$2.47$2.491,342,400——
1982-10-06$2.39$2.41244,800——
1982-10-05$2.38$2.40294,400——
1982-10-04$2.34$2.36108,800——
1982-10-01$2.36$2.38408,000——
1982-09-30$2.34$2.36174,400——
1982-09-29$2.37$2.39193,600——
1982-09-28$2.34$2.37292,800——
1982-09-27$2.31$2.33324,800——
1982-09-24$2.35$2.37593,600——
1982-09-23$2.35$2.37192,000——
1982-09-22$2.31$2.33404,800——
1982-09-21$2.31$2.33296,000——
1982-09-20$2.31$2.33190,400——
1982-09-17$2.34$2.36184,000——
1982-09-16$2.35$2.37230,400——
1982-09-15$2.34$2.37270,400——
1982-09-14$2.28$2.30657,600——
1982-09-13$2.20$2.22368,000——
1982-09-10$2.21$2.231,388,800——
1982-09-09$2.22$2.24753,600——
1982-09-08$2.22$2.241,139,200——
1982-09-07$2.23$2.25766,400——
1982-09-03$2.26$2.281,411,200——
1982-09-02$2.28$2.3099,200——
1982-09-01$2.30$2.33705,600——
1982-08-31$2.30$2.33305,600——
1982-08-30$2.25$2.2751,200——
1982-08-27$2.24$2.26112,000——
1982-08-26$2.27$2.29555,200——
1982-08-25$2.26$2.28929,600——
1982-08-24$2.25$2.27748,800——
1982-08-23$2.25$2.27764,800——
1982-08-20$2.20$2.22216,000——
1982-08-19$2.16$2.18219,200——
1982-08-18$2.23$2.26374,400——
1982-08-17$2.27$2.29632,000——
1982-08-16$2.12$2.1460,800——
1982-08-13$2.10$2.1273,600——
1982-08-12$2.09$2.1196,000——
1982-08-11$2.10$2.12112,000——
1982-08-10$2.10$2.12182,400——
1982-08-09$2.13$2.14171,200——
1982-08-06$2.12$2.14564,800——
1982-08-05$2.10$2.12105,600——
1982-08-04$2.12$2.14139,200——
1982-08-03$2.13$2.14230,400——
1982-08-02$2.15$2.1784,800——
1982-07-30$2.15$2.17195,200——
1982-07-29$2.13$2.15260,800——
1982-07-28$2.14$2.16129,600——
1982-07-27$2.16$2.18590,400——
1982-07-26$2.20$2.2262,400——
1982-07-23$2.22$2.24166,400——
1982-07-22$2.24$2.26411,200——
1982-07-21$2.24$2.26569,600——
1982-07-20$2.26$2.28715,200——
1982-07-19$2.26$2.28476,800——
1982-07-16$2.25$2.27235,200——
1982-07-15$2.24$2.26598,400——
1982-07-14$2.26$2.28465,600——
1982-07-13$2.27$2.29355,200——
1982-07-12$2.30$2.32396,800——
1982-07-09$2.27$2.29504,000——
1982-07-08$2.30$2.33238,400——
1982-07-07$2.27$2.29131,200——
1982-07-06$2.30$2.32297,600——
1982-07-02$2.30$2.32140,800——
1982-07-01$2.35$2.37536,000——
1982-06-30$2.38$2.402,094,400——
1982-06-29$2.34$2.371,056,000——
1982-06-28$2.30$2.32588,800——
1982-06-25$2.25$2.27147,200——
1982-06-24$2.27$2.29372,800——
1982-06-23$2.29$2.31449,600——
1982-06-22$2.23$2.25635,200——
1982-06-21$2.15$2.17158,400——
1982-06-18$2.14$2.16547,200——
1982-06-17$2.13$2.15108,800——
1982-06-16$2.10$2.12142,400——
1982-06-15$2.13$2.14246,400——
1982-06-14$2.13$2.15156,800——
1982-06-11$2.14$2.16216,000——
1982-06-10$2.11$2.13376,000——
1982-06-09$2.08$2.10161,600——
1982-06-08$2.13$2.15468,800——
1982-06-07$2.15$2.17206,400——
1982-06-04$2.14$2.16113,600——
1982-06-03$2.13$2.14142,400——
1982-06-02$2.15$2.17177,600——
1982-06-01$2.15$2.1789,600——
1982-05-28$2.17$2.19262,400——
1982-05-27$2.23$2.26494,400——
1982-05-26$2.29$2.31321,600——
1982-05-25$2.30$2.32209,600——
1982-05-24$2.30$2.33196,800——
1982-05-21$2.29$2.31596,800——
1982-05-20$2.31$2.33427,200——
1982-05-19$2.24$2.26332,800——
1982-05-18$2.24$2.26396,800——
1982-05-17$2.27$2.29342,400——
1982-05-14$2.33$2.35364,800——
1982-05-13$2.31$2.33374,400——
1982-05-12$2.34$2.36617,600——
1982-05-11$2.37$2.39427,200——
1982-05-10$2.33$2.35228,800——
1982-05-07$2.30$2.33548,800——
1982-05-06$2.33$2.351,478,400——
1982-05-05$2.33$2.352,096,000——
1982-05-04$2.31$2.33672,000——
1982-05-03$2.27$2.29755,200——
1982-04-30$2.28$2.30771,200——
1982-04-29$2.25$2.27588,800——
1982-04-28$2.29$2.311,276,800——
1982-04-27$2.26$2.281,272,000——
1982-04-26$2.21$2.239,372,800——
1982-04-23$2.19$2.21344,000——
1982-04-22$2.19$2.21169,600——
1982-04-21$2.19$2.211,203,200——
1982-04-20$2.18$2.20401,600——
1982-04-19$2.19$2.21251,200——
1982-04-16$2.17$2.1999,200——
1982-04-15$2.17$2.19289,600——
1982-04-14$2.16$2.18144,000——
1982-04-13$2.20$2.22867,200——
1982-04-12$2.17$2.19163,200——
1982-04-08$2.15$2.17329,600——
1982-04-07$2.19$2.21230,400——
1982-04-06$2.20$2.22732,800——
1982-04-05$2.13$2.14276,800——
1982-04-02$2.13$2.14320,000——
1982-04-01$2.14$2.16358,400——
1982-03-31$2.14$2.16163,200——
1982-03-30$2.18$2.20172,800——
1982-03-29$2.20$2.22580,800——
1982-03-26$2.13$2.15276,800——
1982-03-25$2.13$2.14227,200——
1982-03-24$2.13$2.15502,400——
1982-03-23$2.11$2.13224,000——
1982-03-22$2.16$2.18526,400——
1982-03-19$2.12$2.14968,000——
1982-03-18$2.12$2.14761,600——
1982-03-17$1.99$2.01262,400——
1982-03-16$1.95$1.9791,200——
1982-03-15$1.96$1.98193,600——
1982-03-12$1.93$1.95107,200——
1982-03-11$1.95$1.97158,400——
1982-03-10$2.01$2.03128,000——
1982-03-09$2.05$2.07272,000——
1982-03-08$2.04$2.06160,000——
1982-03-05$2.09$2.11280,000——
1982-03-04$2.04$2.06184,000——
1982-03-03$2.05$2.07145,600——
1982-03-02$2.06$2.08139,200——
1982-03-01$2.09$2.11155,200——
1982-02-26$2.05$2.0760,800——
1982-02-25$2.09$2.11160,000——
1982-02-24$2.13$2.14294,400——
1982-02-23$2.13$2.14414,400——
1982-02-22$2.11$2.13408,000——
1982-02-19$2.13$2.141,739,200——
1982-02-18$2.09$2.11576,000——
1982-02-17$1.99$2.01571,200——
1982-02-16$1.92$1.94326,400——
1982-02-12$1.94$1.96300,800——
1982-02-11$1.92$1.94358,400——
1982-02-10$2.01$2.03382,400——
1982-02-09$2.09$2.11376,000——
1982-02-08$2.09$2.11270,400——
1982-02-05$2.15$2.17337,600——
1982-02-04$2.09$2.11278,400——
1982-02-03$2.12$2.14654,400——
1982-02-02$2.13$2.14948,800——
1982-02-01$2.11$2.13632,000——
1982-01-29$2.15$2.17644,800——
1982-01-28$2.20$2.221,092,800——
1982-01-27$2.13$2.14384,000——
1982-01-26$2.14$2.16472,000——
1982-01-25$2.14$2.16752,000——
1982-01-22$2.19$2.212,224,000——
1982-01-21$2.13$2.14924,800——
1982-01-20$2.06$2.08808,000——
1982-01-19$2.03$2.05840,000——
1982-01-18$2.13$2.14971,200——
1982-01-15$2.16$2.182,600,000——
1982-01-14$2.15$2.175,940,800——
1982-01-13$2.05$2.071,865,600——
1982-01-12$2.01$2.03646,400——
1982-01-11$1.91$1.92305,600——
1982-01-08$2.02$2.031,980,800——
1982-01-07$1.92$1.94915,200——
1982-01-06$1.91$1.92427,200——
1982-01-05$1.81$1.83248,000——
1982-01-04$1.77$1.79115,200——