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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$49.42$125.441,469,300——
2019-12-30$49.25$125.001,285,400——
2019-12-27$49.46$125.54831,700——
2019-12-26$49.02$124.421,932,100——
2019-12-24$49.23$124.95420,600——
2019-12-23$49.11$124.651,127,900——
2019-12-20$49.17$124.806,268,000——
2019-12-19$48.22$122.392,323,800——
2019-12-18$48.22$122.391,703,300——
2019-12-17$47.76$121.221,504,000——
2019-12-16$47.96$121.731,364,800——
2019-12-13$47.86$121.481,313,200——
2019-12-12$47.71$121.101,466,900——
2019-12-11$47.98$121.781,994,300——
2019-12-10$48.39$122.822,179,600——
2019-12-09$48.24$122.442,243,300——
2019-12-06$47.75$121.202,378,200——
2019-12-05$47.63$120.894,524,600——
2019-12-04$48.47$123.025,655,700——
2019-12-03$47.58$120.774,855,700——
2019-12-02$47.14$119.652,485,500——
2019-11-29$46.57$118.201,140,200——
2019-11-27$47.06$119.451,742,000——
2019-11-26$47.10$119.552,837,000——
2019-11-25$46.80$118.791,392,000——
2019-11-22$46.83$118.861,924,800——
2019-11-21$46.84$118.892,533,000——
2019-11-20$48.28$122.541,208,300——
2019-11-19$48.16$122.241,112,100——
2019-11-18$48.04$121.931,889,900——
2019-11-15$47.28$120.001,349,600——
2019-11-14$47.07$119.472,096,300——
2019-11-13$47.37$120.231,740,200——
2019-11-12$46.38$117.721,251,900——
2019-11-11$46.07$116.93972,800——
2019-11-08$46.25$117.391,257,900——
2019-11-07$46.42$117.822,025,600——
2019-11-06$46.60$118.281,381,100——
2019-11-05$46.49$118.001,420,400——
2019-11-04$46.34$117.621,212,700——
2019-11-01$46.54$118.131,254,000——
2019-10-31$46.31$117.541,637,000——
2019-10-30$46.27$117.441,098,600——
2019-10-29$46.49$118.001,973,700——
2019-10-28$46.56$118.181,588,900——
2019-10-25$46.46$117.921,544,600——
2019-10-24$47.08$119.501,854,900——
2019-10-23$47.80$121.321,784,300——
2019-10-22$47.67$120.992,143,700——
2019-10-21$47.89$121.551,846,600——
2019-10-18$47.56$120.712,235,300——
2019-10-17$47.96$121.732,886,800——
2019-10-16$47.17$119.721,498,300——
2019-10-15$46.61$118.301,592,300——
2019-10-14$46.83$118.862,255,400——
2019-10-11$46.87$118.961,954,200——
2019-10-10$47.32$120.112,402,300——
2019-10-09$46.83$118.86995,000——
2019-10-08$46.77$117.821,609,300——
2019-10-07$47.00$118.40909,700——
2019-10-04$47.34$119.261,573,000——
2019-10-03$46.77$117.821,593,100——
2019-10-02$46.16$116.281,937,700——
2019-10-01$46.82$117.951,750,600——
2019-09-30$46.92$118.201,630,700——
2019-09-27$46.87$118.071,167,400——
2019-09-26$46.70$117.651,334,800——
2019-09-25$46.56$117.292,179,800——
2019-09-24$46.15$116.261,481,600——
2019-09-23$46.66$117.541,421,800——
2019-09-20$46.76$117.807,062,000——
2019-09-19$46.61$117.421,859,200——
2019-09-18$46.58$117.342,606,700——
2019-09-17$46.69$117.622,841,700——
2019-09-16$46.74$117.751,932,200——
2019-09-13$46.28$116.594,608,600——
2019-09-12$47.15$118.784,153,800——
2019-09-11$46.66$117.543,144,400——
2019-09-10$45.89$115.603,165,200——
2019-09-09$44.59$112.332,620,300——
2019-09-06$44.98$113.311,851,600——
2019-09-05$44.62$112.412,129,300——
2019-09-04$45.07$113.542,396,600——
2019-09-03$45.43$114.453,118,200——
2019-08-30$45.00$113.3611,450,600——
2019-08-29$43.31$109.114,164,400——
2019-08-28$41.97$105.731,641,800——
2019-08-27$42.05$105.931,829,100——
2019-08-26$42.66$107.471,581,500——
2019-08-23$42.68$107.521,531,200——
2019-08-22$43.68$110.041,120,300——
2019-08-21$43.27$109.004,363,900——
2019-08-20$43.08$108.532,634,000——
2019-08-19$43.19$108.802,145,700——
2019-08-16$42.64$107.42935,800——
2019-08-15$42.16$106.211,266,200——
2019-08-14$41.46$104.441,626,000——
2019-08-13$42.26$106.461,526,000——
2019-08-12$42.11$106.081,372,400——
2019-08-09$41.79$105.281,252,300——
2019-08-08$42.03$105.881,692,300——
2019-08-07$41.57$104.722,088,000——
2019-08-06$41.26$103.941,421,600——
2019-08-05$41.21$103.811,621,700——
2019-08-02$42.34$106.661,957,700——
2019-08-01$42.11$106.082,265,900——
2019-07-31$41.34$104.141,532,200——
2019-07-30$41.66$104.951,749,500——
2019-07-29$41.34$104.141,384,800——
2019-07-26$40.96$103.191,224,600——
2019-07-25$40.40$101.771,483,200——
2019-07-24$40.52$102.081,517,000——
2019-07-23$41.47$104.471,427,200——
2019-07-22$41.14$103.641,374,800——
2019-07-19$41.27$103.971,388,600——
2019-07-18$41.68$105.001,101,500——
2019-07-17$41.35$104.171,022,800——
2019-07-16$41.29$104.021,550,600——
2019-07-15$41.12$103.591,227,500——
2019-07-12$40.92$103.081,056,600——
2019-07-11$40.87$102.961,284,200——
2019-07-10$41.40$103.412,645,400——
2019-07-09$41.46$103.561,586,800——
2019-07-08$41.50$103.661,275,100——
2019-07-05$41.57$103.841,615,000——
2019-07-03$41.67$104.091,625,400——
2019-07-02$40.64$101.511,984,700——
2019-07-01$40.12$100.211,865,500——
2019-06-28$40.07$100.093,221,400——
2019-06-27$39.75$99.292,590,800——
2019-06-26$40.46$101.063,931,800——
2019-06-25$41.04$102.512,922,100——
2019-06-24$40.53$101.243,297,900——
2019-06-21$40.69$101.644,017,000——
2019-06-20$41.03$102.491,820,200——
2019-06-19$41.26$103.062,163,500——
2019-06-18$40.86$102.062,396,500——
2019-06-17$41.37$103.342,905,200——
2019-06-14$42.26$105.561,823,200——
2019-06-13$42.64$106.512,331,000——
2019-06-12$42.43$105.982,611,900——
2019-06-11$42.53$106.232,300,800——
2019-06-10$42.01$104.943,260,300——
2019-06-07$43.08$107.613,613,200——
2019-06-06$43.01$107.435,299,500——
2019-06-05$41.93$104.748,902,400——
2019-06-04$38.11$95.195,354,500——
2019-06-03$37.37$93.353,450,100——
2019-05-31$36.31$90.703,185,100——
2019-05-30$35.80$89.421,859,500——
2019-05-29$36.22$90.472,281,000——
2019-05-28$36.78$91.873,153,000——
2019-05-24$37.53$93.741,156,900——
2019-05-23$38.11$95.192,151,800——
2019-05-22$37.86$94.571,913,400——
2019-05-21$38.42$95.972,017,800——
2019-05-20$38.75$96.792,019,800——
2019-05-17$39.13$97.741,301,000——
2019-05-16$38.93$97.241,588,400——
2019-05-15$38.98$97.37950,600——
2019-05-14$38.67$96.591,109,100——
2019-05-13$38.72$96.722,179,200——
2019-05-10$38.74$96.771,271,600——
2019-05-09$38.96$97.321,113,000——
2019-05-08$38.59$96.391,369,300——
2019-05-07$38.23$95.491,339,400——
2019-05-06$38.21$95.441,600,600——
2019-05-03$38.27$95.591,134,500——
2019-05-02$37.91$94.691,464,900——
2019-05-01$38.32$95.721,622,900——
2019-04-30$38.69$96.641,533,700——
2019-04-29$38.34$95.771,574,500——
2019-04-26$38.64$96.521,568,100——
2019-04-25$38.18$95.372,273,900——
2019-04-24$39.00$97.421,679,500——
2019-04-23$38.90$97.171,627,600——
2019-04-22$39.32$98.221,416,900——
2019-04-18$39.39$98.391,573,100——
2019-04-17$39.13$97.741,542,900——
2019-04-16$39.43$98.491,557,700——
2019-04-15$39.84$99.522,111,800——
2019-04-12$39.81$99.442,268,400——
2019-04-11$39.66$99.072,410,200——
2019-04-10$39.13$97.742,936,200——
2019-04-09$39.49$97.775,173,300——
2019-04-08$38.53$95.392,522,900——
2019-04-05$38.26$94.721,883,800——
2019-04-04$37.45$92.721,174,500——
2019-04-03$37.25$92.221,705,200——
2019-04-02$37.62$93.141,157,900——
2019-04-01$37.85$93.712,194,200——
2019-03-29$38.13$94.401,931,700——
2019-03-28$38.30$94.821,194,400——
2019-03-27$37.95$93.951,863,300——
2019-03-26$38.52$95.371,791,000——
2019-03-25$38.28$94.772,059,600——
2019-03-22$38.24$94.672,796,700——
2019-03-21$37.86$93.732,709,500——
2019-03-20$36.32$89.922,046,900——
2019-03-19$36.30$89.871,587,600——
2019-03-18$36.56$90.512,055,900——
2019-03-15$36.01$89.153,569,800——
2019-03-14$35.64$88.241,939,900——
2019-03-13$35.27$87.321,879,000——
2019-03-12$35.05$86.772,387,200——
2019-03-11$35.90$88.882,141,800——
2019-03-08$36.02$89.181,754,000——
2019-03-07$35.92$88.931,711,600——
2019-03-06$36.14$89.471,875,300——
2019-03-05$36.10$89.372,331,000——
2019-03-04$36.00$89.132,851,200——
2019-03-01$36.35$89.994,167,600——
2019-02-28$36.02$89.185,971,900——
2019-02-27$36.21$89.6511,371,400——
2019-02-26$32.91$81.486,314,300——
2019-02-25$32.26$79.874,093,000——
2019-02-22$32.83$81.287,744,500——
2019-02-21$35.44$87.742,282,600——
2019-02-20$35.18$87.102,615,600——
2019-02-19$35.01$86.681,893,200——
2019-02-15$34.79$86.132,533,900——
2019-02-14$34.45$85.291,900,700——
2019-02-13$34.66$85.811,619,100——
2019-02-12$34.56$85.561,733,000——
2019-02-11$34.16$84.572,357,000——
2019-02-08$34.29$84.891,660,500——
2019-02-07$34.20$84.673,213,000——
2019-02-06$34.19$84.652,612,700——
2019-02-05$34.96$86.552,563,500——
2019-02-04$35.01$86.682,310,000——
2019-02-01$35.01$86.682,334,900——
2019-01-31$35.43$87.722,984,600——
2019-01-30$34.89$86.382,202,300——
2019-01-29$34.49$85.391,737,300——
2019-01-28$34.61$85.692,196,700——
2019-01-25$34.24$84.772,548,600——
2019-01-24$34.72$85.962,253,000——
2019-01-23$35.38$87.592,507,400——
2019-01-22$35.39$87.622,959,700——
2019-01-18$35.49$87.862,292,300——
2019-01-17$35.78$88.583,095,600——
2019-01-16$35.28$87.343,766,200——
2019-01-15$35.53$87.963,292,900——
2019-01-14$35.04$86.752,298,200——
2019-01-11$35.04$86.752,341,200——
2019-01-10$34.48$85.363,034,400——
2019-01-09$34.18$84.623,916,700——
2019-01-08$33.59$83.162,296,900——
2019-01-07$33.69$82.543,543,600——
2019-01-04$32.84$80.462,520,400——
2019-01-03$32.66$80.023,312,900——
2019-01-02$32.26$79.043,518,900——