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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.35$126.34869,300——
2020-12-30$48.02$125.471,106,100——
2020-12-29$48.42$126.521,135,600——
2020-12-28$48.43$126.54993,400——
2020-12-24$48.55$126.86673,900——
2020-12-23$48.11$125.71957,000——
2020-12-22$47.76$124.792,198,300——
2020-12-21$48.32$126.263,087,900——
2020-12-18$47.57$124.304,015,300——
2020-12-17$47.78$124.851,777,900——
2020-12-16$47.11$123.101,774,100——
2020-12-15$46.82$122.341,665,800——
2020-12-14$46.71$122.052,238,900——
2020-12-11$47.21$123.362,138,800——
2020-12-10$47.31$123.622,810,300——
2020-12-09$47.28$123.545,747,100——
2020-12-08$48.26$126.102,952,200——
2020-12-07$48.31$126.232,670,400——
2020-12-04$48.50$126.731,635,300——
2020-12-03$48.74$127.351,793,100——
2020-12-02$49.07$128.222,324,100——
2020-12-01$50.25$131.301,910,200——
2020-11-30$50.02$130.702,449,500——
2020-11-27$48.98$127.98434,100——
2020-11-25$48.92$127.831,466,800——
2020-11-24$49.37$129.001,703,900——
2020-11-23$49.11$128.321,702,200——
2020-11-20$48.98$127.981,423,500——
2020-11-19$49.32$128.87966,000——
2020-11-18$49.04$128.142,543,400——
2020-11-17$49.38$129.031,841,500——
2020-11-16$49.90$130.392,668,100——
2020-11-13$49.19$128.531,507,700——
2020-11-12$48.53$126.811,177,300——
2020-11-11$48.29$126.181,882,900——
2020-11-10$47.29$123.572,253,200——
2020-11-09$46.12$120.513,747,200——
2020-11-06$47.99$125.401,104,700——
2020-11-05$48.06$125.581,394,900——
2020-11-04$47.69$124.611,149,500——
2020-11-03$47.89$125.131,090,000——
2020-11-02$47.68$124.592,348,800——
2020-10-30$46.67$121.951,458,400——
2020-10-29$46.77$122.211,994,000——
2020-10-28$47.07$122.991,913,500——
2020-10-27$48.24$126.051,677,400——
2020-10-26$48.29$126.182,015,400——
2020-10-23$48.55$126.861,474,700——
2020-10-22$47.91$125.191,486,200——
2020-10-21$47.75$124.771,665,000——
2020-10-20$47.67$124.562,185,100——
2020-10-19$48.63$127.071,729,200——
2020-10-16$48.94$127.881,430,200——
2020-10-15$49.16$128.451,168,700——
2020-10-14$49.46$129.24956,800——
2020-10-13$49.61$129.631,246,400——
2020-10-12$49.12$128.351,981,800——
2020-10-09$48.47$126.651,467,800——
2020-10-08$48.42$126.521,697,000——
2020-10-07$48.25$126.072,727,800——
2020-10-06$48.58$126.021,929,200——
2020-10-05$48.98$127.063,132,700——
2020-10-02$48.81$126.621,298,100——
2020-10-01$48.52$125.872,396,100——
2020-09-30$48.37$125.482,394,200——
2020-09-29$48.02$124.571,693,400——
2020-09-28$47.98$124.472,128,900——
2020-09-25$47.56$123.382,416,900——
2020-09-24$46.81$121.433,078,900——
2020-09-23$45.18$117.202,353,800——
2020-09-22$45.66$118.453,599,000——
2020-09-21$46.07$119.513,348,900——
2020-09-18$45.44$117.887,982,900——
2020-09-17$45.59$118.272,852,100——
2020-09-16$45.26$117.412,494,400——
2020-09-15$45.52$118.083,923,100——
2020-09-14$45.82$118.862,785,200——
2020-09-11$45.50$118.033,329,900——
2020-09-10$45.32$117.573,364,000——
2020-09-09$45.59$118.273,064,400——
2020-09-08$45.22$117.316,034,500——
2020-09-04$47.58$123.433,866,100——
2020-09-03$48.53$125.896,513,600——
2020-09-02$52.45$136.062,801,200——
2020-09-01$51.40$133.343,060,900——
2020-08-31$52.61$136.482,018,800——
2020-08-28$52.14$135.261,827,300——
2020-08-27$53.29$138.241,432,100——
2020-08-26$53.48$138.731,375,400——
2020-08-25$53.03$137.571,359,600——
2020-08-24$52.69$136.681,510,600——
2020-08-21$52.54$136.292,132,500——
2020-08-20$52.40$135.931,490,700——
2020-08-19$52.38$135.881,033,600——
2020-08-18$52.44$136.041,487,800——
2020-08-17$52.28$135.621,550,700——
2020-08-14$51.63$133.931,246,900——
2020-08-13$51.18$132.77864,700——
2020-08-12$50.96$132.201,345,800——
2020-08-11$49.77$129.111,535,900——
2020-08-10$50.40$130.741,104,200——
2020-08-07$49.97$129.631,242,400——
2020-08-06$49.88$129.391,249,900——
2020-08-05$49.74$129.031,835,800——
2020-08-04$50.45$130.872,151,300——
2020-08-03$49.71$128.952,127,500——
2020-07-31$49.57$128.591,615,500——
2020-07-30$49.31$127.921,376,600——
2020-07-29$50.20$130.221,770,200——
2020-07-28$50.23$130.302,220,500——
2020-07-27$49.49$128.381,439,700——
2020-07-24$49.40$128.151,076,500——
2020-07-23$49.63$128.751,853,000——
2020-07-22$49.34$127.991,411,400——
2020-07-21$49.35$128.022,452,100——
2020-07-20$49.22$127.681,488,900——
2020-07-17$49.60$128.672,455,200——
2020-07-16$49.55$128.542,113,400——
2020-07-15$49.21$127.661,625,100——
2020-07-14$50.31$130.512,213,400——
2020-07-13$49.83$128.361,818,500——
2020-07-10$50.28$129.522,111,400——
2020-07-09$49.41$127.271,180,300——
2020-07-08$49.53$127.581,214,400——
2020-07-07$49.73$128.101,646,700——
2020-07-06$49.31$127.021,939,800——
2020-07-02$49.32$127.041,685,500——
2020-07-01$49.31$127.021,434,100——
2020-06-30$49.63$127.841,413,900——
2020-06-29$49.25$126.861,491,100——
2020-06-26$48.40$124.672,212,900——
2020-06-25$49.60$127.761,876,500——
2020-06-24$48.86$125.861,585,900——
2020-06-23$49.10$126.482,161,400——
2020-06-22$49.81$128.312,208,400——
2020-06-19$49.14$126.582,061,400——
2020-06-18$49.05$126.351,303,100——
2020-06-17$49.41$127.271,359,100——
2020-06-16$49.17$126.662,245,600——
2020-06-15$48.38$124.622,087,900——
2020-06-12$47.07$121.252,401,400——
2020-06-11$47.97$123.572,160,900——
2020-06-10$48.94$126.062,055,200——
2020-06-09$49.53$127.582,478,000——
2020-06-08$49.89$128.513,156,100——
2020-06-05$48.18$124.114,711,200——
2020-06-04$48.77$125.633,947,800——
2020-06-03$48.82$125.768,727,400——
2020-06-02$52.01$133.973,203,300——
2020-06-01$51.72$133.233,166,800——
2020-05-29$50.98$131.323,331,200——
2020-05-28$49.52$127.562,077,000——
2020-05-27$48.66$125.342,155,000——
2020-05-26$47.36$121.992,600,300——
2020-05-22$48.35$124.541,869,200——
2020-05-21$47.18$121.534,266,000——
2020-05-20$48.17$124.084,663,200——
2020-05-19$49.62$127.822,690,700——
2020-05-18$50.94$131.223,283,000——
2020-05-15$53.53$137.895,584,700——
2020-05-14$52.97$136.452,064,900——
2020-05-13$52.50$135.231,535,700——
2020-05-12$52.40$134.981,383,700——
2020-05-11$51.96$133.841,422,400——
2020-05-08$51.26$132.041,182,600——
2020-05-07$50.24$129.411,978,600——
2020-05-06$50.56$130.241,861,100——
2020-05-05$50.88$131.061,555,700——
2020-05-04$50.78$130.801,929,000——
2020-05-01$50.41$129.851,911,500——
2020-04-30$49.98$128.742,574,100——
2020-04-29$50.18$129.262,594,700——
2020-04-28$50.98$131.321,673,300——
2020-04-27$51.24$131.991,384,500——
2020-04-24$50.75$130.732,005,500——
2020-04-23$50.54$130.192,428,000——
2020-04-22$50.80$130.861,285,300——
2020-04-21$50.44$129.931,679,600——
2020-04-20$51.30$132.142,461,100——
2020-04-17$50.34$129.673,683,800——
2020-04-16$51.11$131.654,353,300——
2020-04-15$50.50$130.083,471,000——
2020-04-14$50.07$128.982,747,700——
2020-04-13$48.50$124.931,736,000——
2020-04-09$47.75$123.003,517,300——
2020-04-08$46.16$118.903,087,900——
2020-04-07$46.74$119.503,378,900——
2020-04-06$47.61$121.723,754,700——
2020-04-03$49.53$126.633,582,100——
2020-04-02$47.45$121.312,250,400——
2020-04-01$45.98$117.552,728,900——
2020-03-31$46.16$118.012,287,700——
2020-03-30$46.53$118.963,419,300——
2020-03-27$44.19$112.983,227,400——
2020-03-26$43.59$111.445,066,200——
2020-03-25$41.41$105.874,923,300——
2020-03-24$43.50$111.214,339,600——
2020-03-23$42.93$109.763,699,300——
2020-03-20$45.30$115.813,896,700——
2020-03-19$47.50$121.445,028,600——
2020-03-18$50.48$129.065,091,200——
2020-03-17$53.84$137.6510,354,800——
2020-03-16$49.30$126.045,715,900——
2020-03-13$49.28$125.995,263,400——
2020-03-12$47.68$121.904,758,800——
2020-03-11$50.47$129.032,936,000——
2020-03-10$51.26$131.055,558,800——
2020-03-09$50.20$128.344,004,700——
2020-03-06$51.76$132.333,443,800——
2020-03-05$53.10$135.764,826,300——
2020-03-04$52.72$134.789,420,400——
2020-03-03$47.88$122.413,573,700——
2020-03-02$47.98$122.674,573,600——
2020-02-28$45.12$115.354,508,800——
2020-02-27$45.70$116.841,714,700——
2020-02-26$46.64$119.242,460,500——
2020-02-25$47.88$122.411,793,200——
2020-02-24$48.02$122.772,364,600——
2020-02-21$47.96$122.61983,600——
2020-02-20$47.74$122.051,265,500——
2020-02-19$47.79$122.181,840,000——
2020-02-18$48.20$123.232,600,800——
2020-02-14$48.64$124.351,329,200——
2020-02-13$48.36$123.641,342,700——
2020-02-12$48.18$123.181,007,100——
2020-02-11$48.73$124.581,206,200——
2020-02-10$48.70$124.511,039,400——
2020-02-07$48.88$124.971,612,400——
2020-02-06$48.16$123.131,796,700——
2020-02-05$49.00$125.271,482,700——
2020-02-04$48.66$124.401,214,900——
2020-02-03$48.87$124.941,137,300——
2020-01-31$48.39$123.711,997,900——
2020-01-30$49.03$125.351,632,900——
2020-01-29$48.34$123.591,286,100——
2020-01-28$48.88$124.971,325,200——
2020-01-27$48.77$124.691,858,400——
2020-01-24$48.79$124.742,065,900——
2020-01-23$48.96$125.174,269,800——
2020-01-22$48.57$124.171,619,000——
2020-01-21$48.56$124.152,364,500——
2020-01-17$48.02$122.772,153,900——
2020-01-16$48.09$122.951,544,900——
2020-01-15$47.78$122.152,626,700——
2020-01-14$47.54$121.542,051,700——
2020-01-13$47.72$122.001,513,900——
2020-01-10$47.73$122.031,338,700——
2020-01-09$47.62$121.752,028,800——
2020-01-08$47.35$121.062,245,600——
2020-01-07$48.19$123.201,896,600——
2020-01-06$48.51$123.134,328,900——
2020-01-03$48.43$122.921,658,300——
2020-01-02$48.49$123.081,730,300——