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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.89$73.521,589,800——
2012-12-28$34.56$72.83852,700——
2012-12-27$34.87$73.481,718,100——
2012-12-26$35.04$73.84892,800——
2012-12-24$35.36$74.51437,200——
2012-12-21$35.50$74.812,632,800——
2012-12-20$35.89$75.632,465,900——
2012-12-19$35.98$75.821,620,800——
2012-12-18$36.25$76.392,296,400——
2012-12-17$36.16$76.201,928,800——
2012-12-14$35.58$74.981,701,800——
2012-12-13$35.82$75.481,738,200——
2012-12-12$35.87$75.593,230,000——
2012-12-11$36.43$75.552,146,600——
2012-12-10$36.63$75.961,294,500——
2012-12-07$36.63$75.961,275,400——
2012-12-06$36.43$75.553,029,400——
2012-12-05$36.68$76.061,783,200——
2012-12-04$36.55$75.792,821,500——
2012-12-03$36.64$75.981,667,700——
2012-11-30$36.75$76.211,385,500——
2012-11-29$36.55$75.791,854,400——
2012-11-28$36.53$75.751,530,700——
2012-11-27$36.60$75.901,289,900——
2012-11-26$36.47$75.632,048,800——
2012-11-23$36.70$76.11573,000——
2012-11-21$36.45$75.592,117,500——
2012-11-20$36.21$75.094,681,300——
2012-11-19$36.95$76.623,744,500——
2012-11-16$36.64$75.983,001,000——
2012-11-15$36.25$75.172,357,600——
2012-11-14$36.38$75.442,657,300——
2012-11-13$36.58$75.864,725,300——
2012-11-12$35.77$74.181,692,600——
2012-11-09$35.48$73.581,834,100——
2012-11-08$35.46$73.532,585,100——
2012-11-07$35.21$73.021,793,000——
2012-11-06$35.30$73.201,747,100——
2012-11-05$35.03$72.641,423,300——
2012-11-02$35.23$73.061,415,800——
2012-11-01$35.22$73.041,736,400——
2012-10-31$35.27$73.142,007,100——
2012-10-26$34.72$72.001,384,400——
2012-10-25$34.75$72.061,205,900——
2012-10-24$34.59$71.73850,900——
2012-10-23$34.70$71.961,463,400——
2012-10-22$35.01$72.601,057,700——
2012-10-19$35.22$73.042,485,200——
2012-10-18$35.46$73.531,784,000——
2012-10-17$35.19$72.971,256,200——
2012-10-16$35.00$72.581,433,100——
2012-10-15$34.83$72.231,047,800——
2012-10-12$34.68$71.921,416,600——
2012-10-11$34.88$72.331,607,700——
2012-10-10$35.00$72.581,274,800——
2012-10-09$35.10$72.791,735,000——
2012-10-08$35.32$73.241,432,000——
2012-10-05$35.32$73.241,987,000——
2012-10-04$35.12$72.831,481,300——
2012-10-03$35.36$72.732,258,900——
2012-10-02$35.18$72.361,368,900——
2012-10-01$35.04$72.072,096,100——
2012-09-28$34.82$71.611,569,700——
2012-09-27$34.75$71.471,565,300——
2012-09-26$34.86$71.701,358,100——
2012-09-25$34.83$71.642,130,700——
2012-09-24$35.19$72.381,881,700——
2012-09-21$35.10$72.192,187,400——
2012-09-20$35.14$72.272,263,400——
2012-09-19$35.14$72.273,067,400——
2012-09-18$34.92$71.821,897,000——
2012-09-17$34.62$71.201,889,700——
2012-09-14$34.55$71.062,826,100——
2012-09-13$34.67$71.312,704,800——
2012-09-12$34.64$71.241,617,300——
2012-09-11$34.59$71.142,086,100——
2012-09-10$34.71$71.392,084,600——
2012-09-07$35.04$72.072,128,100——
2012-09-06$35.18$72.362,152,500——
2012-09-05$34.71$71.394,449,400——
2012-09-04$35.12$72.235,064,900——
2012-08-31$35.14$72.272,147,600——
2012-08-30$35.09$72.172,053,700——
2012-08-29$35.35$72.702,383,200——
2012-08-28$35.48$72.972,122,600——
2012-08-27$35.38$72.772,363,200——
2012-08-24$34.99$71.961,907,900——
2012-08-23$34.70$71.371,655,000——
2012-08-22$34.65$71.271,437,700——
2012-08-21$34.81$71.591,596,000——
2012-08-20$34.86$71.701,261,500——
2012-08-17$34.80$71.571,688,800——
2012-08-16$34.80$71.572,123,700——
2012-08-15$34.64$71.241,497,200——
2012-08-14$34.54$71.042,746,100——
2012-08-13$34.35$70.654,198,200——
2012-08-10$33.31$68.51888,500——
2012-08-09$33.16$68.20630,200——
2012-08-08$33.26$68.412,061,900——
2012-08-07$32.76$67.381,667,000——
2012-08-06$32.77$67.401,627,700——
2012-08-03$32.79$67.441,634,800——
2012-08-02$32.47$66.781,896,100——
2012-08-01$32.96$67.791,749,500——
2012-07-31$33.11$68.101,515,000——
2012-07-30$33.27$68.431,954,400——
2012-07-27$33.12$68.121,797,500——
2012-07-26$32.75$67.361,720,200——
2012-07-25$32.59$67.031,789,000——
2012-07-24$32.52$66.881,922,600——
2012-07-23$32.85$67.561,860,600——
2012-07-20$33.19$68.262,206,800——
2012-07-19$33.58$69.061,883,100——
2012-07-18$33.26$68.411,348,700——
2012-07-17$33.07$68.021,759,500——
2012-07-16$33.10$68.081,837,000——
2012-07-13$33.35$68.592,120,400——
2012-07-12$32.77$67.401,550,900——
2012-07-11$32.86$67.582,191,600——
2012-07-10$32.61$67.073,960,700——
2012-07-09$32.72$67.303,031,600——
2012-07-06$32.99$67.851,876,500——
2012-07-05$33.19$68.262,472,000——
2012-07-03$33.43$68.161,350,900——
2012-07-02$33.39$68.082,117,500——
2012-06-29$33.38$68.062,969,500——
2012-06-28$32.52$66.302,139,000——
2012-06-27$32.40$66.061,503,500——
2012-06-26$32.24$65.731,905,200——
2012-06-25$32.00$65.242,126,000——
2012-06-22$32.06$65.371,895,000——
2012-06-21$32.12$65.492,727,100——
2012-06-20$32.35$65.962,289,800——
2012-06-19$32.45$66.162,154,700——
2012-06-18$31.98$65.201,176,200——
2012-06-15$31.78$64.801,721,000——
2012-06-14$31.69$64.611,583,600——
2012-06-13$31.40$64.022,008,700——
2012-06-12$31.50$64.221,461,400——
2012-06-11$31.58$64.391,878,400——
2012-06-08$31.72$64.671,823,300——
2012-06-07$31.58$64.392,384,300——
2012-06-06$31.78$64.802,932,300——
2012-06-05$31.48$64.184,848,500——
2012-06-04$31.55$64.333,461,700——
2012-06-01$31.33$63.883,477,700——
2012-05-31$31.70$64.632,749,000——
2012-05-30$31.91$65.062,649,900——
2012-05-29$32.42$66.102,205,400——
2012-05-25$32.58$66.431,932,100——
2012-05-24$32.56$66.391,415,300——
2012-05-23$32.42$66.102,568,300——
2012-05-22$32.67$66.611,904,200——
2012-05-21$32.75$66.775,552,000——
2012-05-18$33.40$68.102,589,900——
2012-05-17$33.80$68.911,839,200——
2012-05-16$34.16$69.652,346,200——
2012-05-15$34.26$69.852,537,700——
2012-05-14$34.44$70.22971,300——
2012-05-11$34.40$70.141,513,900——
2012-05-10$34.43$70.201,524,400——
2012-05-09$34.03$69.382,388,400——
2012-05-08$33.96$69.241,693,700——
2012-05-07$34.08$69.482,358,000——
2012-05-04$33.82$68.951,515,300——
2012-05-03$33.64$68.591,340,500——
2012-05-02$33.60$68.511,419,600——
2012-05-01$33.62$68.551,639,000——
2012-04-30$33.83$68.971,428,100——
2012-04-27$33.85$69.022,019,300——
2012-04-26$33.90$69.121,268,100——
2012-04-25$33.64$68.591,471,200——
2012-04-24$33.62$68.551,340,400——
2012-04-23$33.25$67.792,182,900——
2012-04-20$33.83$68.971,470,200——
2012-04-19$33.81$68.931,809,100——
2012-04-18$33.67$68.651,491,200——
2012-04-17$33.69$68.692,164,300——
2012-04-16$33.27$67.832,305,300——
2012-04-13$33.01$67.301,864,400——
2012-04-12$33.14$67.571,683,400——
2012-04-11$33.14$67.571,662,000——
2012-04-10$33.01$67.302,837,900——
2012-04-09$33.24$67.772,167,500——
2012-04-05$33.55$68.402,373,200——
2012-04-04$33.66$68.633,014,200——
2012-04-03$33.97$68.672,572,600——
2012-04-02$33.83$68.392,221,600——
2012-03-30$33.85$68.434,452,500——
2012-03-29$33.18$67.071,873,600——
2012-03-28$33.04$66.791,958,200——
2012-03-27$33.05$66.811,942,700——
2012-03-26$32.90$66.512,079,000——
2012-03-23$32.88$66.471,553,200——
2012-03-22$32.81$66.321,536,300——
2012-03-21$32.83$66.361,460,600——
2012-03-20$32.96$66.631,226,100——
2012-03-19$33.11$66.931,541,100——
2012-03-16$32.80$66.301,848,600——
2012-03-15$33.04$66.791,060,500——
2012-03-14$32.87$66.45988,400——
2012-03-13$32.90$66.511,806,800——
2012-03-12$32.82$66.341,282,000——
2012-03-09$32.83$66.361,471,000——
2012-03-08$32.79$66.281,531,700——
2012-03-07$32.84$66.381,399,100——
2012-03-06$32.67$66.041,597,700——
2012-03-05$33.04$66.791,277,200——
2012-03-02$33.19$67.09875,900——
2012-03-01$33.16$67.031,945,800——
2012-02-29$33.32$67.362,346,300——
2012-02-28$33.15$67.012,520,000——
2012-02-27$33.52$67.761,879,400——
2012-02-24$33.71$68.143,753,300——
2012-02-23$33.54$67.802,692,900——
2012-02-22$33.11$66.932,951,200——
2012-02-21$33.05$66.812,827,600——
2012-02-17$32.90$66.516,214,200——
2012-02-16$32.06$64.812,692,400——
2012-02-15$31.84$64.361,327,800——
2012-02-14$31.81$64.301,237,500——
2012-02-13$31.63$63.941,234,800——
2012-02-10$31.67$64.021,357,600——
2012-02-09$32.07$64.831,078,800——
2012-02-08$31.87$64.421,297,200——
2012-02-07$31.87$64.421,508,000——
2012-02-06$31.85$64.381,812,000——
2012-02-03$31.90$64.481,749,300——
2012-02-02$31.84$64.361,675,100——
2012-02-01$31.71$64.101,935,300——
2012-01-31$31.70$64.081,565,500——
2012-01-30$31.57$63.821,792,600——
2012-01-27$31.44$63.551,366,200——
2012-01-26$31.67$64.021,960,800——
2012-01-25$31.72$64.121,894,500——
2012-01-24$31.61$63.901,356,800——
2012-01-23$31.72$64.122,341,100——
2012-01-20$31.75$64.183,239,400——
2012-01-19$32.26$65.212,155,400——
2012-01-18$32.01$64.712,313,100——
2012-01-17$32.02$64.732,674,700——
2012-01-13$32.48$65.661,557,900——
2012-01-12$32.58$65.861,489,800——
2012-01-11$32.27$65.233,568,400——
2012-01-10$32.40$65.503,088,000——
2012-01-09$31.83$64.341,759,800——
2012-01-06$31.45$63.584,981,500——
2012-01-05$31.81$64.304,621,400——
2012-01-04$32.73$66.161,721,200——
2012-01-03$32.98$66.671,854,500——