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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.28$92.501,307,000——
2013-12-30$43.37$92.691,168,800——
2013-12-27$43.30$92.541,985,000——
2013-12-26$42.82$91.521,254,400——
2013-12-24$42.83$91.54712,300——
2013-12-23$42.79$91.451,814,500——
2013-12-20$42.70$91.267,044,500——
2013-12-19$43.20$92.333,002,500——
2013-12-18$43.33$92.614,878,400——
2013-12-17$42.74$91.356,191,700——
2013-12-16$40.97$87.563,037,700——
2013-12-13$40.75$87.092,167,800——
2013-12-12$40.81$87.223,336,100——
2013-12-11$40.64$86.863,239,000——
2013-12-10$40.96$87.545,033,700——
2013-12-09$42.55$90.946,171,700——
2013-12-06$42.43$90.688,138,300——
2013-12-05$40.10$85.706,828,100——
2013-12-04$40.04$85.586,807,300——
2013-12-03$38.81$82.951,993,600——
2013-12-02$38.62$82.541,677,200——
2013-11-29$38.73$82.78699,200——
2013-11-27$38.72$82.751,564,400——
2013-11-26$38.77$82.864,463,200——
2013-11-25$38.80$82.933,030,900——
2013-11-22$39.37$84.142,150,900——
2013-11-21$38.89$83.122,605,000——
2013-11-20$38.60$82.505,343,900——
2013-11-19$39.20$83.787,039,300——
2013-11-18$41.81$89.361,846,200——
2013-11-15$42.42$90.661,167,200——
2013-11-14$42.54$90.921,093,000——
2013-11-13$42.18$90.15816,100——
2013-11-12$41.61$88.931,644,600——
2013-11-11$41.97$89.701,194,200——
2013-11-08$41.93$89.621,136,800——
2013-11-07$41.80$89.341,246,600——
2013-11-06$42.77$91.411,398,300——
2013-11-05$42.34$90.491,138,500——
2013-11-04$42.31$90.431,243,100——
2013-11-01$42.69$91.241,233,900——
2013-10-31$42.57$90.981,375,600——
2013-10-30$42.97$91.84888,300——
2013-10-29$43.26$92.461,282,700——
2013-10-28$42.86$91.602,359,400——
2013-10-25$42.56$90.961,152,900——
2013-10-24$42.40$90.623,082,200——
2013-10-23$42.65$91.152,038,400——
2013-10-22$42.69$91.241,808,500——
2013-10-21$41.84$89.421,055,400——
2013-10-18$41.59$88.891,454,600——
2013-10-17$41.63$88.971,257,900——
2013-10-16$41.53$88.761,471,400——
2013-10-15$40.87$87.351,532,500——
2013-10-14$40.82$87.24790,900——
2013-10-11$40.88$87.371,195,300——
2013-10-10$41.00$87.631,654,200——
2013-10-09$40.08$85.661,740,600——
2013-10-08$40.00$85.491,315,700——
2013-10-07$40.24$86.001,005,100——
2013-10-04$40.52$86.601,591,100——
2013-10-03$40.87$86.682,214,000——
2013-10-02$40.96$86.872,247,100——
2013-10-01$41.21$87.401,865,000——
2013-09-30$40.71$86.341,494,600——
2013-09-27$40.96$86.87992,100——
2013-09-26$41.37$87.741,332,900——
2013-09-25$41.28$87.55823,000——
2013-09-24$41.50$88.021,715,700——
2013-09-23$41.76$88.571,232,100——
2013-09-20$41.80$88.661,721,200——
2013-09-19$42.20$89.501,817,000——
2013-09-18$42.60$90.351,287,700——
2013-09-17$41.96$88.991,860,500——
2013-09-16$42.42$89.971,411,200——
2013-09-13$42.28$89.672,475,900——
2013-09-12$41.22$87.432,033,800——
2013-09-11$41.47$87.961,897,100——
2013-09-10$41.24$87.473,073,200——
2013-09-09$41.99$89.061,577,600——
2013-09-06$41.99$89.062,238,100——
2013-09-05$41.88$88.823,822,300——
2013-09-04$42.92$91.033,898,700——
2013-09-03$42.75$90.672,675,500——
2013-08-30$43.18$91.581,797,800——
2013-08-29$43.33$91.903,092,700——
2013-08-28$44.71$94.831,303,500——
2013-08-27$45.07$95.591,191,600——
2013-08-26$45.40$96.291,389,900——
2013-08-23$46.39$98.39983,700——
2013-08-22$45.85$97.25697,000——
2013-08-21$45.43$96.35535,800——
2013-08-20$46.07$97.71577,400——
2013-08-19$46.04$97.65751,100——
2013-08-16$46.00$97.561,373,100——
2013-08-15$46.14$97.861,244,900——
2013-08-14$47.03$99.75786,600——
2013-08-13$47.89$101.57759,400——
2013-08-12$47.83$101.44930,800——
2013-08-09$47.74$101.251,184,100——
2013-08-08$47.61$100.981,005,400——
2013-08-07$47.08$99.85805,700——
2013-08-06$47.48$100.70659,600——
2013-08-05$47.51$100.77561,500——
2013-08-02$47.41$100.55789,200——
2013-08-01$47.52$100.79820,000——
2013-07-31$46.80$99.26816,000——
2013-07-30$46.55$98.73827,200——
2013-07-29$47.09$99.88655,000——
2013-07-26$47.07$99.83783,500——
2013-07-25$46.64$98.92820,500——
2013-07-24$46.41$98.431,046,200——
2013-07-23$47.33$100.381,423,500——
2013-07-22$47.35$100.431,317,100——
2013-07-19$47.27$100.261,408,900——
2013-07-18$46.38$98.37570,700——
2013-07-17$46.01$97.58643,300——
2013-07-16$46.10$97.78889,400——
2013-07-15$46.22$98.031,240,200——
2013-07-12$45.73$96.991,356,700——
2013-07-11$46.39$98.391,057,700——
2013-07-10$45.21$95.89808,100——
2013-07-09$45.34$96.16736,000——
2013-07-08$45.12$95.70913,900——
2013-07-05$44.56$94.51796,300——
2013-07-03$44.22$93.79786,600——
2013-07-02$44.99$94.811,435,100——
2013-07-01$45.15$95.141,087,000——
2013-06-28$44.79$94.381,502,400——
2013-06-27$44.88$94.571,480,200——
2013-06-26$44.36$93.48785,100——
2013-06-25$43.93$92.571,221,000——
2013-06-24$43.60$91.881,197,600——
2013-06-21$43.57$91.811,993,500——
2013-06-20$43.36$91.371,936,800——
2013-06-19$44.74$94.281,621,300——
2013-06-18$45.73$96.371,700,000——
2013-06-17$45.13$95.101,123,000——
2013-06-14$44.79$94.381,024,000——
2013-06-13$44.54$93.861,158,600——
2013-06-12$44.26$93.271,485,100——
2013-06-11$44.05$92.83963,000——
2013-06-10$43.94$92.592,247,500——
2013-06-07$44.67$94.132,637,600——
2013-06-06$43.19$91.011,170,700——
2013-06-05$42.91$90.421,330,600——
2013-06-04$43.53$91.732,968,900——
2013-06-03$43.13$90.892,197,100——
2013-05-31$42.81$90.214,331,000——
2013-05-30$44.16$93.062,252,000——
2013-05-29$44.66$94.111,625,500——
2013-05-28$45.85$96.621,393,100——
2013-05-24$45.64$96.181,202,200——
2013-05-23$45.76$96.431,349,400——
2013-05-22$45.91$96.741,798,700——
2013-05-21$46.05$97.042,939,900——
2013-05-20$45.78$96.474,093,500——
2013-05-17$47.63$100.372,802,000——
2013-05-16$47.85$100.831,340,700——
2013-05-15$48.14$101.441,618,200——
2013-05-14$47.64$100.391,833,700——
2013-05-13$46.41$97.801,356,700——
2013-05-10$46.29$97.551,422,700——
2013-05-09$46.06$97.061,217,400——
2013-05-08$46.52$98.031,273,700——
2013-05-07$46.60$98.201,285,800——
2013-05-06$46.29$97.551,733,000——
2013-05-03$46.84$98.702,049,200——
2013-05-02$46.51$98.011,253,300——
2013-05-01$46.15$97.251,403,700——
2013-04-30$46.41$97.801,426,400——
2013-04-29$46.38$97.741,126,500——
2013-04-26$46.20$97.361,429,000——
2013-04-25$46.20$97.362,712,400——
2013-04-24$46.05$97.041,686,200——
2013-04-23$46.73$98.471,566,100——
2013-04-22$46.42$97.821,222,100——
2013-04-19$46.46$97.901,543,500——
2013-04-18$45.97$96.871,939,800——
2013-04-17$45.88$96.682,515,200——
2013-04-16$46.53$98.051,665,300——
2013-04-15$45.26$95.371,739,300——
2013-04-12$45.50$95.881,254,100——
2013-04-11$45.37$95.611,170,200——
2013-04-10$45.51$95.901,314,500——
2013-04-09$44.92$94.661,542,800——
2013-04-08$45.19$95.231,392,100——
2013-04-05$44.77$94.342,094,000——
2013-04-04$45.22$95.292,698,700——
2013-04-03$45.48$95.843,580,600——
2013-04-02$46.00$96.933,081,900——
2013-04-01$45.75$96.411,787,900——
2013-03-28$45.36$95.592,102,800——
2013-03-27$44.82$94.452,057,600——
2013-03-26$44.30$93.352,640,500——
2013-03-25$43.60$91.881,712,400——
2013-03-22$43.35$91.351,405,900——
2013-03-21$42.70$89.981,102,200——
2013-03-20$42.95$90.512,080,200——
2013-03-19$42.19$88.911,191,200——
2013-03-18$41.80$88.081,032,800——
2013-03-15$41.61$87.682,143,600——
2013-03-14$41.88$88.251,278,900——
2013-03-13$41.84$88.171,298,600——
2013-03-12$41.52$87.491,232,300——
2013-03-11$41.50$87.451,208,800——
2013-03-08$41.38$87.201,797,200——
2013-03-07$41.41$87.261,631,300——
2013-03-06$41.41$87.263,172,300——
2013-03-05$41.69$87.852,768,700——
2013-03-04$41.77$88.022,995,800——
2013-03-01$42.11$88.743,848,900——
2013-02-28$41.16$86.743,319,500——
2013-02-27$40.62$85.601,744,200——
2013-02-26$40.38$85.092,184,100——
2013-02-25$39.98$84.252,601,700——
2013-02-22$40.13$84.561,811,600——
2013-02-21$39.67$83.602,704,600——
2013-02-20$40.01$84.312,360,600——
2013-02-19$40.00$84.293,041,900——
2013-02-15$39.40$83.033,747,300——
2013-02-14$38.72$81.598,249,600——
2013-02-13$38.18$80.461,491,100——
2013-02-12$38.26$80.621,462,900——
2013-02-11$38.12$80.332,014,300——
2013-02-08$37.93$79.932,792,400——
2013-02-07$37.38$78.771,747,500——
2013-02-06$37.09$78.161,168,400——
2013-02-05$36.87$77.69957,700——
2013-02-04$36.55$77.021,272,800——
2013-02-01$36.79$77.531,435,700——
2013-01-31$36.71$77.361,742,400——
2013-01-30$36.54$77.001,438,400——
2013-01-29$36.16$76.201,272,100——
2013-01-28$36.25$76.391,339,400——
2013-01-25$36.53$76.981,226,500——
2013-01-24$36.42$76.751,151,600——
2013-01-23$36.36$76.62956,300——
2013-01-22$36.44$76.79843,100——
2013-01-18$36.29$76.471,284,000——
2013-01-17$36.12$76.111,381,500——
2013-01-16$35.71$75.25906,700——
2013-01-15$35.66$75.151,244,400——
2013-01-14$35.53$74.871,256,200——
2013-01-11$35.22$74.222,106,100——
2013-01-10$35.31$74.411,874,000——
2013-01-09$35.21$74.201,533,900——
2013-01-08$34.99$73.731,912,500——
2013-01-07$35.50$74.812,476,400——
2013-01-04$35.68$75.193,089,500——
2013-01-03$35.99$75.841,609,800——
2013-01-02$35.92$75.692,170,400——