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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$38.69$56.08199,200——
1999-12-30$38.81$56.26339,600——
1999-12-29$39.13$56.71337,200——
1999-12-28$39.06$56.62433,400——
1999-12-27$40.06$58.07568,000——
1999-12-23$39.31$56.98504,700——
1999-12-22$38.88$56.35882,200——
1999-12-21$37.63$54.54585,400——
1999-12-20$38.53$55.85506,700——
1999-12-17$39.00$56.531,514,700——
1999-12-16$38.75$56.17606,000——
1999-12-15$39.06$56.62857,500——
1999-12-14$40.06$58.07501,200——
1999-12-13$40.69$58.98451,100——
1999-12-10$41.19$59.70347,900——
1999-12-09$41.56$60.251,048,900——
1999-12-08$42.88$62.15806,100——
1999-12-07$44.56$64.59399,900——
1999-12-06$45.81$66.41559,100——
1999-12-03$45.44$65.86484,900——
1999-12-02$44.38$64.32329,300——
1999-12-01$44.44$64.41459,200——
1999-11-30$44.63$64.69432,500——
1999-11-29$44.81$64.96405,000——
1999-11-26$45.13$65.41123,600——
1999-11-24$45.44$65.86286,800——
1999-11-23$45.25$65.59297,500——
1999-11-22$45.19$65.50376,100——
1999-11-19$45.88$66.50508,100——
1999-11-18$46.63$67.58428,300——
1999-11-17$46.50$67.40710,000——
1999-11-16$46.38$67.221,535,100——
1999-11-15$44.63$64.69390,700——
1999-11-12$44.81$64.96275,100——
1999-11-11$44.69$64.78306,200——
1999-11-10$45.00$65.23524,700——
1999-11-09$45.00$65.23365,200——
1999-11-08$46.00$66.68466,700——
1999-11-05$44.81$64.96405,500——
1999-11-04$44.88$65.05320,500——
1999-11-03$46.31$67.13652,500——
1999-11-02$45.56$66.04923,600——
1999-11-01$45.75$66.32654,400——
1999-10-29$45.00$65.23804,200——
1999-10-28$44.94$65.14609,100——
1999-10-27$44.06$63.87741,900——
1999-10-26$41.75$60.52313,200——
1999-10-25$42.50$61.60253,700——
1999-10-22$42.56$61.70443,300——
1999-10-21$42.69$61.88461,000——
1999-10-20$41.81$60.61336,900——
1999-10-19$41.19$59.70400,300——
1999-10-18$41.69$60.43413,600——
1999-10-15$40.13$58.16624,400——
1999-10-14$40.69$58.98515,100——
1999-10-13$39.88$57.80373,400——
1999-10-12$41.31$59.88526,200——
1999-10-11$41.56$60.25428,100——
1999-10-08$42.31$61.33490,000——
1999-10-07$40.69$58.98444,600——
1999-10-06$40.81$59.16938,800——
1999-10-05$39.06$56.30759,300——
1999-10-04$38.75$55.851,136,000——
1999-10-01$38.88$56.031,976,200——
1999-09-30$39.13$56.391,522,700——
1999-09-29$40.19$57.92929,300——
1999-09-28$40.81$58.82437,500——
1999-09-27$41.31$59.54519,200——
1999-09-24$41.38$59.63396,100——
1999-09-23$41.25$59.45535,400——
1999-09-22$41.50$59.81557,400——
1999-09-21$41.75$60.17583,000——
1999-09-20$41.94$60.44400,600——
1999-09-17$41.69$60.08531,800——
1999-09-16$41.75$60.17416,000——
1999-09-15$41.13$59.27798,100——
1999-09-14$40.81$58.82461,500——
1999-09-13$40.94$59.00406,800——
1999-09-10$41.06$59.18546,800——
1999-09-09$41.44$59.72907,700——
1999-09-08$42.13$60.71907,000——
1999-09-07$42.63$61.431,018,500——
1999-09-03$43.81$63.141,124,500——
1999-09-02$43.56$62.78960,800——
1999-09-01$44.25$63.77336,000——
1999-08-31$44.19$63.68429,400——
1999-08-30$44.38$63.95308,900——
1999-08-27$45.06$64.94247,400——
1999-08-26$45.50$65.57598,700——
1999-08-25$45.31$65.30564,400——
1999-08-24$44.50$64.13386,800——
1999-08-23$44.38$63.95413,500——
1999-08-20$44.31$63.86369,100——
1999-08-19$44.06$63.50506,600——
1999-08-18$44.63$64.31353,600——
1999-08-17$45.44$65.48729,600——
1999-08-16$45.00$64.85692,100——
1999-08-13$44.31$63.86479,700——
1999-08-12$44.06$63.50333,300——
1999-08-11$44.13$63.59336,400——
1999-08-10$44.31$63.86382,500——
1999-08-09$44.31$63.86410,600——
1999-08-06$43.75$63.05360,900——
1999-08-05$44.31$63.86603,000——
1999-08-04$43.94$63.32394,800——
1999-08-03$43.88$63.23425,300——
1999-08-02$43.81$63.14451,200——
1999-07-30$44.00$63.41910,400——
1999-07-29$44.56$64.22913,800——
1999-07-28$44.56$64.22572,300——
1999-07-27$44.06$63.50487,800——
1999-07-26$44.00$63.41458,700——
1999-07-23$43.94$63.32625,700——
1999-07-22$44.06$63.50670,900——
1999-07-21$44.06$63.50504,300——
1999-07-20$43.69$62.96934,500——
1999-07-19$43.00$61.97604,800——
1999-07-16$43.25$62.33953,600——
1999-07-15$43.13$62.15378,800——
1999-07-14$43.25$62.33671,300——
1999-07-13$43.00$61.97488,600——
1999-07-12$43.06$62.06718,500——
1999-07-09$43.00$61.97509,900——
1999-07-08$43.19$62.24619,600——
1999-07-07$43.25$62.33642,700——
1999-07-06$43.63$62.55530,600——
1999-07-02$43.94$62.99595,900——
1999-07-01$43.81$62.811,219,200——
1999-06-30$46.38$66.491,615,100——
1999-06-29$43.50$62.37787,700——
1999-06-28$42.88$61.471,039,900——
1999-06-25$42.13$60.401,637,100——
1999-06-24$42.44$60.84409,100——
1999-06-23$42.94$61.56434,800——
1999-06-22$43.13$61.83977,800——
1999-06-21$44.13$63.26560,900——
1999-06-18$44.69$64.071,014,300——
1999-06-17$44.50$63.80428,900——
1999-06-16$44.25$63.44885,700——
1999-06-15$44.75$64.16616,100——
1999-06-14$44.06$63.17664,400——
1999-06-11$43.63$62.55551,300——
1999-06-10$43.88$62.90577,700——
1999-06-09$43.13$61.83702,700——
1999-06-08$44.06$63.17567,300——
1999-06-07$44.88$64.34377,500——
1999-06-04$45.00$64.52994,400——
1999-06-03$44.44$63.71627,300——
1999-06-02$43.81$62.81679,700——
1999-06-01$43.38$62.19806,600——
1999-05-28$44.25$63.44868,100——
1999-05-27$43.00$61.65923,500——
1999-05-26$43.44$62.281,132,000——
1999-05-25$44.44$63.711,589,300——
1999-05-24$42.88$61.47697,800——
1999-05-21$42.94$61.561,035,100——
1999-05-20$42.94$61.56952,300——
1999-05-19$42.25$60.57943,700——
1999-05-18$41.69$59.77814,200——
1999-05-17$42.94$61.56768,800——
1999-05-14$41.88$60.04543,500——
1999-05-13$42.13$60.40636,800——
1999-05-12$42.19$60.48820,700——
1999-05-11$42.94$61.561,431,100——
1999-05-10$40.19$57.62508,700——
1999-05-07$40.50$58.07748,700——
1999-05-06$40.00$57.351,707,900——
1999-05-05$40.19$57.62865,700——
1999-05-04$40.31$57.801,532,200——
1999-05-03$41.50$59.50666,800——
1999-04-30$40.75$58.421,219,100——
1999-04-29$41.13$58.96979,000——
1999-04-28$41.75$59.86687,800——
1999-04-27$42.06$60.311,360,800——
1999-04-26$42.94$61.56676,300——
1999-04-23$42.75$61.29398,600——
1999-04-22$43.69$62.64756,600——
1999-04-21$44.00$63.08680,300——
1999-04-20$43.13$61.831,035,400——
1999-04-19$41.44$59.411,092,600——
1999-04-16$41.44$59.41726,200——
1999-04-15$41.25$59.14641,100——
1999-04-14$39.94$57.26941,100——
1999-04-13$40.88$58.60836,800——
1999-04-12$40.25$57.71590,600——
1999-04-09$39.56$56.72710,400——
1999-04-08$39.50$56.631,096,500——
1999-04-07$39.88$57.17791,900——
1999-04-06$41.38$59.00505,800——
1999-04-05$41.75$59.53760,600——
1999-04-01$41.69$59.44965,600——
1999-03-31$40.69$58.021,154,000——
1999-03-30$42.00$59.89689,700——
1999-03-29$42.19$60.16589,000——
1999-03-26$41.00$58.46663,300——
1999-03-25$41.44$59.091,139,000——
1999-03-24$42.50$60.601,170,000——
1999-03-23$41.38$59.001,068,800——
1999-03-22$42.63$60.78430,600——
1999-03-19$42.38$60.421,048,200——
1999-03-18$42.50$60.60724,400——
1999-03-17$41.56$59.26679,000——
1999-03-16$42.06$59.98636,600——
1999-03-15$42.25$60.24782,900——
1999-03-12$43.00$61.31984,700——
1999-03-11$42.19$60.16943,500——
1999-03-10$41.13$58.641,066,400——
1999-03-09$40.38$57.57813,500——
1999-03-08$40.75$58.11658,900——
1999-03-05$42.00$59.891,472,300——
1999-03-04$40.56$57.841,462,300——
1999-03-03$38.81$55.34827,400——
1999-03-02$38.88$55.431,021,800——
1999-03-01$40.88$58.281,643,700——
1999-02-26$40.19$57.30922,500——
1999-02-25$40.44$57.66893,100——
1999-02-24$41.00$58.461,119,000——
1999-02-23$41.00$58.461,038,700——
1999-02-22$42.50$60.60724,300——
1999-02-19$41.63$59.35561,000——
1999-02-18$41.75$59.53851,600——
1999-02-17$41.25$58.82955,700——
1999-02-16$40.69$58.021,447,800——
1999-02-12$40.25$57.391,099,700——
1999-02-11$41.44$59.09730,400——
1999-02-10$41.88$59.711,165,800——
1999-02-09$41.13$58.64916,100——
1999-02-08$42.38$60.421,475,200——
1999-02-05$43.38$61.851,144,600——
1999-02-04$43.31$61.761,648,600——
1999-02-03$44.00$62.741,082,500——
1999-02-02$44.44$63.361,100,300——
1999-02-01$46.19$65.86739,700——
1999-01-29$46.94$66.93944,600——
1999-01-28$47.00$67.02783,600——
1999-01-27$46.13$65.771,519,500——
1999-01-26$44.13$62.921,109,200——
1999-01-25$45.56$64.97796,400——
1999-01-22$44.31$63.19614,800——
1999-01-21$44.06$62.831,001,100——
1999-01-20$43.63$62.211,238,500——
1999-01-19$44.25$63.101,050,500——
1999-01-15$45.13$64.341,249,500——
1999-01-14$45.94$65.501,910,700——
1999-01-13$45.56$64.972,470,600——
1999-01-12$44.88$63.993,822,200——
1999-01-11$45.38$64.705,907,100——
1999-01-08$52.25$74.502,373,800——
1999-01-07$53.88$76.82536,800——
1999-01-06$54.63$77.89873,700——
1999-01-05$55.38$78.64507,900——
1999-01-04$53.94$76.60684,900——