5 DAY PERFORMANCE
+6.89%
1 MONTH PERFORMANCE
+3.94%
3 MONTH PERFORMANCE
-6.11%
6 MONTH PERFORMANCE
-7.34%
YEAR-TO-DATE PERFORMANCE
-23.71%
1 YEAR PERFORMANCE
-25.23%
Campbell Soup Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $29.27 | $29.60 (1.13%) | $29.62 | $29.18 | 7.59 M | $8.82 B |
| 12/04/2025 | $29.79 | $29.36 (-1.44%) | $29.81 | $29.15 | 7.75 M | $8.75 B |
| 12/03/2025 | $30.00 | $29.84 (-0.53%) | $30.39 | $29.74 | 4.33 M | $8.89 B |
| 12/02/2025 | $30.65 | $29.89 (-2.48%) | $30.65 | $29.60 | 6.23 M | $8.91 B |
| 12/01/2025 | $30.42 | $30.59 (0.56%) | $30.74 | $30.05 | 6.16 M | $9.12 B |
| 11/28/2025 | $30.21 | $30.48 (0.89%) | $30.54 | $30.00 | 4.11 M | $9.08 B |
| 11/26/2025 | $30.30 | $30.24 (-0.2%) | $30.56 | $30.23 | 7.14 M | $9.01 B |
| 11/25/2025 | $30.57 | $30.42 (-0.49%) | $31.02 | $30.30 | 5.05 M | $9.07 B |
| 11/24/2025 | $31.49 | $30.61 (-2.79%) | $31.66 | $30.45 | 7.40 M | $9.12 B |
| 11/21/2025 | $31.09 | $31.66 (1.83%) | $32.04 | $30.89 | 6.34 M | $9.43 B |
| 11/20/2025 | $30.80 | $30.80 (0%) | $30.96 | $30.58 | 3.41 M | $9.18 B |
| 11/19/2025 | $30.95 | $30.78 (-0.55%) | $31.20 | $30.70 | 4.12 M | $9.17 B |
| 11/18/2025 | $30.80 | $31.03 (0.75%) | $31.21 | $30.61 | 4.94 M | $9.25 B |
| 11/17/2025 | $31.29 | $30.73 (-1.79%) | $31.43 | $30.70 | 5.03 M | $9.16 B |
| 11/14/2025 | $31.30 | $31.29 (-0.03%) | $31.65 | $30.78 | 6.21 M | $9.32 B |
| 11/13/2025 | $31.06 | $31.23 (0.55%) | $31.67 | $30.92 | 6.09 M | $9.31 B |
| 11/12/2025 | $31.66 | $31.17 (-1.55%) | $31.82 | $31.05 | 16.08 M | $9.29 B |
| 11/11/2025 | $30.94 | $31.55 (1.97%) | $31.64 | $30.91 | 4.46 M | $9.40 B |
| 11/10/2025 | $30.74 | $30.64 (-0.33%) | $30.87 | $30.42 | 3.58 M | $9.13 B |
| 11/07/2025 | $30.13 | $30.74 (2.02%) | $30.89 | $30.03 | 6.03 M | $9.16 B |
| 11/06/2025 | $30.04 | $30.06 (0.07%) | $30.59 | $30.00 | 4.38 M | $8.96 B |
| 11/05/2025 | $29.85 | $30.10 (0.84%) | $30.28 | $29.81 | 3.41 M | $8.97 B |
| 11/04/2025 | $29.96 | $29.79 (-0.57%) | $30.30 | $29.61 | 3.71 M | $8.88 B |
| 11/03/2025 | $29.97 | $29.91 (-0.2%) | $30.05 | $29.63 | 4.83 M | $8.91 B |
| 10/31/2025 | $30.09 | $30.13 (0.13%) | $30.34 | $29.73 | 7.22 M | $8.98 B |
| 10/30/2025 | $30.05 | $30.29 (0.8%) | $30.56 | $29.96 | 4.45 M | $9.03 B |
| 10/29/2025 | $30.79 | $29.98 (-2.63%) | $30.85 | $29.93 | 5.53 M | $8.93 B |
| 10/28/2025 | $31.25 | $30.94 (-0.99%) | $31.47 | $30.85 | 4.76 M | $9.22 B |
| 10/27/2025 | $30.94 | $31.39 (1.45%) | $31.42 | $30.90 | 5.21 M | $9.35 B |
| 10/24/2025 | $31.25 | $30.93 (-1.02%) | $31.28 | $30.79 | 3.79 M | $9.22 B |
| 10/23/2025 | $31.22 | $31.05 (-0.54%) | $31.41 | $30.86 | 5.68 M | $9.25 B |
| 10/22/2025 | $31.07 | $31.38 (1%) | $31.73 | $31.01 | 6.23 M | $9.35 B |
| 10/21/2025 | $31.03 | $31.07 (0.13%) | $31.24 | $30.89 | 3.44 M | $9.26 B |
| 10/20/2025 | $30.98 | $31.02 (0.13%) | $31.14 | $30.76 | 3.72 M | $9.24 B |
| 10/17/2025 | $30.90 | $30.86 (-0.13%) | $31.08 | $30.61 | 4.30 M | $9.20 B |
| 10/16/2025 | $30.15 | $30.71 (1.86%) | $30.98 | $30.15 | 4.79 M | $9.15 B |
| 10/15/2025 | $30.09 | $30.15 (0.2%) | $30.39 | $29.89 | 4.55 M | $8.98 B |
| 10/14/2025 | $29.83 | $30.34 (1.71%) | $30.38 | $29.69 | 5.62 M | $9.04 B |
| 10/13/2025 | $30.28 | $29.80 (-1.59%) | $30.57 | $29.75 | 5.41 M | $8.88 B |
| 10/10/2025 | $29.91 | $30.39 (1.6%) | $30.52 | $29.90 | 5.60 M | $9.06 B |
| 10/09/2025 | $30.50 | $29.89 (-2%) | $30.60 | $29.82 | 4.73 M | $8.91 B |
| 10/08/2025 | $31.05 | $30.49 (-1.8%) | $31.05 | $30.47 | 6.04 M | $9.09 B |
| 10/07/2025 | $31.35 | $31.11 (-0.77%) | $31.47 | $30.82 | 4.95 M | $9.27 B |
| 10/06/2025 | $31.61 | $31.29 (-1.01%) | $31.75 | $30.96 | 6.57 M | $9.32 B |
| 10/03/2025 | $31.63 | $31.95 (1.01%) | $32.09 | $31.57 | 5.08 M | $9.52 B |
| 10/02/2025 | $31.47 | $31.60 (0.41%) | $31.85 | $31.25 | 5.30 M | $9.42 B |
| 10/01/2025 | $31.78 | $31.99 (0.66%) | $32.22 | $31.42 | 5.26 M | $9.53 B |
| 09/30/2025 | $30.99 | $31.58 (1.9%) | $31.87 | $30.95 | 7.30 M | $9.41 B |
| 09/29/2025 | $32.08 | $30.87 (-3.77%) | $32.10 | $30.75 | 6.68 M | $9.20 B |
| 09/26/2025 | $32.20 | $32.08 (-0.37%) | $32.72 | $31.97 | 5.36 M | $9.56 B |
| 09/25/2025 | $33.74 | $32.21 (-4.53%) | $33.81 | $32.19 | 4.56 M | $9.60 B |
| 09/24/2025 | $33.77 | $33.73 (-0.12%) | $34.17 | $33.40 | 4.41 M | $10.05 B |
| 09/23/2025 | $33.24 | $33.75 (1.53%) | $33.84 | $33.16 | 4.54 M | $10.06 B |
| 09/22/2025 | $33.34 | $33.24 (-0.3%) | $33.50 | $32.92 | 5.08 M | $9.91 B |
| 09/19/2025 | $33.78 | $33.43 (-1.04%) | $33.78 | $33.36 | 14.26 M | $9.96 B |
| 09/18/2025 | $32.81 | $33.57 (2.32%) | $33.82 | $32.74 | 4.89 M | $10.00 B |
| 09/17/2025 | $33.61 | $32.93 (-2.02%) | $34.00 | $32.86 | 5.30 M | $9.81 B |
| 09/16/2025 | $32.96 | $33.56 (1.82%) | $33.72 | $32.82 | 4.85 M | $10.00 B |
| 09/15/2025 | $33.23 | $32.87 (-1.08%) | $33.33 | $32.69 | 4.39 M | $9.80 B |
| 09/12/2025 | $33.60 | $33.23 (-1.1%) | $33.73 | $33.11 | 4.24 M | $9.90 B |
| 09/11/2025 | $33.66 | $33.76 (0.3%) | $34.08 | $33.38 | 6.56 M | $10.06 B |
| 09/10/2025 | $33.55 | $33.49 (-0.18%) | $33.65 | $32.74 | 5.71 M | $9.98 B |
| 09/09/2025 | $33.64 | $33.74 (0.3%) | $33.96 | $33.48 | 4.99 M | $10.05 B |
| 09/08/2025 | $33.97 | $33.90 (-0.21%) | $34.06 | $33.34 | 7.57 M | $10.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
