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 — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$3.81$3.8567,200——
1983-12-29$3.84$3.8867,200——
1983-12-28$3.88$3.91112,000——
1983-12-27$3.93$3.9786,400——
1983-12-23$3.92$3.96112,000——
1983-12-22$3.93$3.97310,400——
1983-12-21$3.95$3.99502,400——
1983-12-20$3.98$4.02872,000——
1983-12-19$3.96$4.00521,600——
1983-12-16$3.87$3.90417,600——
1983-12-15$3.84$3.88406,400——
1983-12-14$3.84$3.87153,600——
1983-12-13$3.82$3.86276,800——
1983-12-12$3.86$3.90256,000——
1983-12-09$3.88$3.913,801,600——
1983-12-08$3.83$3.861,808,000——
1983-12-07$3.74$3.78321,600——
1983-12-06$3.73$3.77622,400——
1983-12-05$3.73$3.77150,400——
1983-12-02$3.73$3.761,368,000——
1983-12-01$3.73$3.77595,200——
1983-11-30$3.69$3.72953,600——
1983-11-29$3.69$3.72356,800——
1983-11-28$3.61$3.64126,400——
1983-11-25$3.59$3.62225,600——
1983-11-23$3.57$3.60257,600——
1983-11-22$3.61$3.64368,000——
1983-11-21$3.59$3.63289,600——
1983-11-18$3.59$3.63363,200——
1983-11-17$3.58$3.61452,800——
1983-11-16$3.68$3.71182,400——
1983-11-15$3.63$3.67156,800——
1983-11-14$3.69$3.7259,200——
1983-11-11$3.70$3.73169,600——
1983-11-10$3.69$3.72161,600——
1983-11-09$3.67$3.71102,400——
1983-11-08$3.66$3.70179,200——
1983-11-07$3.69$3.72212,800——
1983-11-04$3.70$3.7496,000——
1983-11-03$3.72$3.75260,800——
1983-11-02$3.67$3.71481,600——
1983-11-01$3.59$3.63132,800——
1983-10-31$3.60$3.64169,600——
1983-10-28$3.58$3.6135,200——
1983-10-27$3.59$3.63145,600——
1983-10-26$3.63$3.66147,200——
1983-10-25$3.66$3.69334,400——
1983-10-24$3.66$3.70412,800——
1983-10-21$3.70$3.73286,400——
1983-10-20$3.73$3.76156,800——
1983-10-19$3.61$3.64260,800——
1983-10-18$3.55$3.58232,000——
1983-10-17$3.59$3.63116,800——
1983-10-14$3.61$3.64216,000——
1983-10-13$3.59$3.62516,800——
1983-10-12$3.56$3.60348,800——
1983-10-11$3.56$3.60411,200——
1983-10-10$3.57$3.60121,600——
1983-10-07$3.62$3.65206,400——
1983-10-06$3.56$3.60545,600——
1983-10-05$3.45$3.49147,200——
1983-10-04$3.41$3.45180,800——
1983-10-03$3.41$3.441,328,000——
1983-09-30$3.39$3.42632,000——
1983-09-29$3.38$3.41156,800——
1983-09-28$3.37$3.40164,800——
1983-09-27$3.40$3.43224,000——
1983-09-26$3.39$3.42176,000——
1983-09-23$3.38$3.41544,000——
1983-09-22$3.38$3.41432,000——
1983-09-21$3.36$3.39512,000——
1983-09-20$3.38$3.41137,600——
1983-09-19$3.39$3.42304,000——
1983-09-16$3.43$3.46131,200——
1983-09-15$3.41$3.45172,800——
1983-09-14$3.42$3.45318,400——
1983-09-13$3.39$3.42892,800——
1983-09-12$3.39$3.42609,600——
1983-09-09$3.46$3.49200,000——
1983-09-08$3.47$3.50361,600——
1983-09-07$3.45$3.49363,200——
1983-09-06$3.41$3.44233,600——
1983-09-02$3.38$3.4128,800——
1983-09-01$3.38$3.41182,400——
1983-08-31$3.36$3.39190,400——
1983-08-30$3.29$3.32923,200——
1983-08-29$3.25$3.28497,600——
1983-08-26$3.28$3.31457,600——
1983-08-25$3.32$3.35193,600——
1983-08-24$3.34$3.371,441,600——
1983-08-23$3.41$3.44137,600——
1983-08-22$3.45$3.48230,400——
1983-08-19$3.48$3.52281,600——
1983-08-18$3.51$3.54486,400——
1983-08-17$3.54$3.57499,200——
1983-08-16$3.37$3.4076,800——
1983-08-15$3.34$3.37208,000——
1983-08-12$3.33$3.36193,600——
1983-08-11$3.30$3.33304,000——
1983-08-10$3.25$3.28179,200——
1983-08-09$3.25$3.28336,000——
1983-08-08$3.25$3.28444,800——
1983-08-05$3.23$3.26262,400——
1983-08-04$3.20$3.23377,600——
1983-08-03$3.16$3.19278,400——
1983-08-02$3.14$3.17129,600——
1983-08-01$3.11$3.14467,200——
1983-07-29$3.11$3.14374,400——
1983-07-28$3.16$3.19267,200——
1983-07-27$3.16$3.19582,400——
1983-07-26$3.13$3.15297,600——
1983-07-25$3.10$3.13200,000——
1983-07-22$3.12$3.15219,200——
1983-07-21$3.11$3.14278,400——
1983-07-20$3.15$3.18515,200——
1983-07-19$3.05$3.08193,600——
1983-07-18$2.98$3.01526,400——
1983-07-15$3.01$3.04116,800——
1983-07-14$3.02$3.05337,600——
1983-07-13$2.98$3.00649,600——
1983-07-12$3.05$3.08281,600——
1983-07-11$3.08$3.11200,000——
1983-07-08$3.09$3.1248,000——
1983-07-07$3.12$3.15446,400——
1983-07-06$3.14$3.17708,800——
1983-07-05$3.16$3.19219,200——
1983-07-01$3.18$3.2183,200——
1983-06-30$3.19$3.22313,600——
1983-06-29$3.19$3.22299,200——
1983-06-28$3.19$3.2284,800——
1983-06-27$3.22$3.25155,200——
1983-06-24$3.24$3.27857,600——
1983-06-23$3.32$3.35300,800——
1983-06-22$3.32$3.35193,600——
1983-06-21$3.33$3.36134,400——
1983-06-20$3.30$3.34131,200——
1983-06-17$3.33$3.36473,600——
1983-06-16$3.38$3.411,891,200——
1983-06-15$3.16$3.19339,200——
1983-06-14$3.15$3.18251,200——
1983-06-13$3.13$3.16268,800——
1983-06-10$3.09$3.11403,200——
1983-06-09$3.11$3.14372,800——
1983-06-08$3.13$3.15888,000——
1983-06-07$3.19$3.22985,600——
1983-06-06$3.16$3.19227,200——
1983-06-03$3.16$3.19299,200——
1983-06-02$3.14$3.171,160,000——
1983-06-01$3.11$3.14521,600——
1983-05-31$3.05$3.08372,800——
1983-05-27$3.02$3.05729,600——
1983-05-26$3.00$3.03190,400——
1983-05-25$3.01$3.04492,800——
1983-05-24$2.91$2.93166,400——
1983-05-23$2.91$2.93206,400——
1983-05-20$2.94$2.96998,400——
1983-05-19$2.89$2.92689,600——
1983-05-18$2.87$2.89272,000——
1983-05-17$2.89$2.92345,600——
1983-05-16$2.87$2.89131,200——
1983-05-13$2.89$2.92371,200——
1983-05-12$2.87$2.89206,400——
1983-05-11$2.86$2.891,531,200——
1983-05-10$2.84$2.87628,800——
1983-05-09$2.83$2.85782,400——
1983-05-06$2.87$2.89292,800——
1983-05-05$2.86$2.891,083,200——
1983-05-04$2.77$2.79726,400——
1983-05-03$2.78$2.811,451,200——
1983-05-02$2.80$2.821,088,000——
1983-04-29$2.81$2.84296,000——
1983-04-28$2.83$2.85646,400——
1983-04-27$2.90$2.93273,600——
1983-04-26$2.94$2.96179,200——
1983-04-25$2.92$2.95187,200——
1983-04-22$2.95$2.97340,800——
1983-04-21$2.95$2.97259,200——
1983-04-20$2.89$2.92464,000——
1983-04-19$2.82$2.85331,200——
1983-04-18$2.81$2.84537,600——
1983-04-15$2.80$2.82355,200——
1983-04-14$2.78$2.81313,600——
1983-04-13$2.78$2.81430,400——
1983-04-12$2.79$2.82243,200——
1983-04-11$2.81$2.84139,200——
1983-04-08$2.80$2.82600,000——
1983-04-07$2.78$2.81534,400——
1983-04-06$2.77$2.791,100,800——
1983-04-05$2.83$2.85505,600——
1983-04-04$2.86$2.89308,800——
1983-03-31$2.91$2.94105,600——
1983-03-30$2.95$2.98251,200——
1983-03-29$2.95$2.98120,000——
1983-03-28$2.97$3.00204,800——
1983-03-25$2.97$3.0060,800——
1983-03-24$2.98$3.01272,000——
1983-03-23$3.01$3.04360,000——
1983-03-22$2.95$2.98800,000——
1983-03-21$2.95$2.971,243,200——
1983-03-18$2.86$2.89446,400——
1983-03-17$2.85$2.88369,600——
1983-03-16$2.83$2.8599,200——
1983-03-15$2.86$2.89225,600——
1983-03-14$2.84$2.86100,800——
1983-03-11$2.84$2.86158,400——
1983-03-10$2.86$2.89763,200——
1983-03-09$2.83$2.85825,600——
1983-03-08$2.74$2.77568,000——
1983-03-07$2.75$2.78739,200——
1983-03-04$2.71$2.74595,200——
1983-03-03$2.72$2.742,129,600——
1983-03-02$2.77$2.80169,600——
1983-03-01$2.77$2.79481,600——
1983-02-28$2.79$2.82142,400——
1983-02-25$2.83$2.85408,000——
1983-02-24$2.80$2.82726,400——
1983-02-23$2.78$2.81251,200——
1983-02-22$2.75$2.78267,200——
1983-02-18$2.79$2.82820,800——
1983-02-17$2.77$2.80843,200——
1983-02-16$2.84$2.86336,000——
1983-02-15$2.86$2.89454,400——
1983-02-14$2.88$2.90115,200——
1983-02-11$2.87$2.8992,800——
1983-02-10$2.91$2.9383,200——
1983-02-09$2.93$2.96299,200——
1983-02-08$2.92$2.95406,400——
1983-02-07$2.93$2.96203,200——
1983-02-04$2.93$2.96433,600——
1983-02-03$2.95$2.97718,400——
1983-02-02$2.95$2.97188,800——
1983-02-01$2.94$2.96147,200——
1983-01-31$2.93$2.96132,800——
1983-01-28$2.94$2.96732,800——
1983-01-27$2.92$2.95753,600——
1983-01-26$2.86$2.89281,600——
1983-01-25$2.85$2.8894,400——
1983-01-24$2.86$2.89328,000——
1983-01-21$2.88$2.91155,200——
1983-01-20$2.92$2.95360,000——
1983-01-19$2.89$2.92144,000——
1983-01-18$2.92$2.95139,200——
1983-01-17$2.92$2.95184,000——
1983-01-14$2.93$2.96312,000——
1983-01-13$2.93$2.96238,400——
1983-01-12$2.95$2.98728,000——
1983-01-11$2.97$3.00672,000——
1983-01-10$2.98$3.00158,400——
1983-01-07$3.01$3.04260,800——
1983-01-06$3.01$3.04502,400——
1983-01-05$2.93$2.96299,200——
1983-01-04$2.93$2.96753,600——
1983-01-03$2.98$3.00340,800——