5 DAY PERFORMANCE
+15.06%
1 MONTH PERFORMANCE
+10.44%
3 MONTH PERFORMANCE
+19.01%
6 MONTH PERFORMANCE
-12.28%
YEAR-TO-DATE PERFORMANCE
-9.26%
1 YEAR PERFORMANCE
-23.15%
Campbells Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.08 | $22.56 (-2.25%) | $23.30 | $22.54 | 4.60 M | $6.72 B |
| 08/05/2026 | $22.86 | $23.05 (0.83%) | $23.06 | $22.56 | 4.57 M | $6.87 B |
| 08/04/2026 | $22.18 | $22.76 (2.61%) | $22.87 | $22.11 | 4.81 M | $6.78 B |
| 08/03/2026 | $22.23 | $22.37 (0.63%) | $22.56 | $22.18 | 5.14 M | $6.67 B |
| 07/31/2026 | $21.98 | $21.98 (0%) | $22.12 | $21.74 | 4.79 M | $6.55 B |
| 07/30/2026 | $22.60 | $22.08 (-2.3%) | $22.68 | $21.92 | 5.41 M | $6.58 B |
| 07/29/2026 | $22.81 | $22.96 (0.66%) | $23.13 | $22.53 | 6.50 M | $6.84 B |
| 07/28/2026 | $22.87 | $22.81 (-0.26%) | $23.44 | $22.78 | 8.01 M | $6.80 B |
| 07/27/2026 | $21.99 | $22.37 (1.73%) | $22.73 | $21.93 | 4.71 M | $6.67 B |
| 07/24/2026 | $21.44 | $21.84 (1.87%) | $21.95 | $21.36 | 5.57 M | $6.51 B |
| 07/23/2026 | $21.85 | $21.41 (-2.01%) | $21.87 | $21.28 | 6.21 M | $6.38 B |
| 07/22/2026 | $22.60 | $21.88 (-3.19%) | $22.71 | $21.88 | 5.25 M | $6.52 B |
| 07/21/2026 | $22.38 | $22.34 (-0.18%) | $22.66 | $21.97 | 5.45 M | $6.66 B |
| 07/20/2026 | $22.01 | $22.09 (0.36%) | $22.15 | $21.69 | 4.59 M | $6.58 B |
| 07/17/2026 | $23.00 | $22.08 (-4%) | $23.35 | $21.98 | 6.59 M | $6.58 B |
| 07/16/2026 | $22.18 | $22.65 (2.12%) | $22.80 | $22.12 | 6.53 M | $6.75 B |
| 07/15/2026 | $21.91 | $21.89 (-0.09%) | $22.42 | $21.55 | 6.13 M | $6.52 B |
| 07/14/2026 | $22.16 | $22.10 (-0.27%) | $22.19 | $21.69 | 4.67 M | $6.59 B |
| 07/13/2026 | $22.19 | $22.15 (-0.18%) | $22.81 | $22.03 | 6.23 M | $6.60 B |
| 07/10/2026 | $21.58 | $22.07 (2.27%) | $22.12 | $21.41 | 4.95 M | $6.58 B |
| 07/09/2026 | $21.77 | $21.47 (-1.38%) | $22.06 | $21.46 | 7.39 M | $6.40 B |
| 07/08/2026 | $23.07 | $21.99 (-4.68%) | $23.23 | $21.98 | 9.01 M | $6.55 B |
| 07/07/2026 | $23.14 | $22.90 (-1.04%) | $23.67 | $22.87 | 7.04 M | $6.82 B |
| 07/06/2026 | $23.24 | $22.66 (-2.5%) | $23.25 | $22.37 | 5.36 M | $6.75 B |
| 07/02/2026 | $23.46 | $23.32 (-0.6%) | $23.59 | $22.83 | 7.84 M | $6.95 B |
| 07/01/2026 | $22.84 | $23.47 (2.76%) | $23.76 | $22.76 | 7.81 M | $6.99 B |
| 06/30/2026 | $23.00 | $22.27 (-3.17%) | $23.00 | $22.12 | 6.13 M | $6.64 B |
| 06/29/2026 | $22.78 | $23.01 (1.01%) | $23.11 | $22.48 | 8.39 M | $6.86 B |
| 06/26/2026 | $22.44 | $22.73 (1.29%) | $22.83 | $22.28 | 7.76 M | $6.77 B |
| 06/25/2026 | $22.33 | $22.35 (0.09%) | $22.79 | $22.27 | 10.35 M | $6.66 B |
| 06/24/2026 | $21.34 | $22.24 (4.22%) | $22.35 | $21.34 | 11.27 M | $6.63 B |
| 06/23/2026 | $20.87 | $21.21 (1.63%) | $21.42 | $20.73 | 10.71 M | $6.32 B |
| 06/22/2026 | $20.97 | $20.40 (-2.72%) | $21.17 | $20.38 | 11.64 M | $6.08 B |
| 06/18/2026 | $21.07 | $21.15 (0.38%) | $21.37 | $20.95 | 62.14 M | $6.30 B |
| 06/17/2026 | $21.70 | $21.11 (-2.72%) | $22.03 | $20.85 | 11.28 M | $6.29 B |
| 06/16/2026 | $22.50 | $21.77 (-3.24%) | $22.50 | $21.68 | 10.11 M | $6.49 B |
| 06/15/2026 | $22.70 | $22.31 (-1.72%) | $22.81 | $22.27 | 7.29 M | $6.65 B |
| 06/12/2026 | $22.77 | $22.81 (0.18%) | $22.97 | $22.64 | 7.77 M | $6.80 B |
| 06/11/2026 | $22.80 | $22.73 (-0.31%) | $23.22 | $22.64 | 9.66 M | $6.77 B |
| 06/10/2026 | $22.26 | $22.88 (2.79%) | $23.24 | $22.11 | 13.94 M | $6.82 B |
| 06/09/2026 | $21.43 | $22.13 (3.27%) | $22.18 | $21.27 | 12.81 M | $6.59 B |
| 06/08/2026 | $22.17 | $21.49 (-3.07%) | $22.30 | $20.62 | 15.21 M | $6.40 B |
| 06/05/2026 | $21.73 | $21.68 (-0.23%) | $21.94 | $21.20 | 13.46 M | $6.46 B |
| 06/04/2026 | $21.41 | $21.55 (0.65%) | $21.76 | $21.20 | 10.40 M | $6.42 B |
| 06/03/2026 | $20.73 | $20.99 (1.25%) | $21.62 | $20.65 | 10.52 M | $6.26 B |
| 06/02/2026 | $21.16 | $20.99 (-0.8%) | $21.38 | $20.92 | 5.98 M | $6.26 B |
| 06/01/2026 | $20.94 | $21.08 (0.67%) | $21.32 | $20.85 | 8.85 M | $6.28 B |
| 05/29/2026 | $20.80 | $21.11 (1.49%) | $21.37 | $20.68 | 9.29 M | $6.29 B |
| 05/28/2026 | $20.55 | $20.80 (1.22%) | $21.02 | $20.37 | 6.31 M | $6.20 B |
| 05/27/2026 | $20.18 | $20.50 (1.59%) | $20.85 | $20.18 | 8.28 M | $6.11 B |
| 05/26/2026 | $20.57 | $20.13 (-2.14%) | $20.60 | $20.13 | 7.15 M | $6.00 B |
| 05/22/2026 | $20.13 | $20.58 (2.24%) | $20.81 | $20.09 | 6.88 M | $6.13 B |
| 05/21/2026 | $19.92 | $20.05 (0.65%) | $20.24 | $19.56 | 10.32 M | $5.97 B |
| 05/20/2026 | $20.13 | $20.00 (-0.65%) | $20.21 | $19.70 | 8.50 M | $5.96 B |
| 05/19/2026 | $20.38 | $20.21 (-0.83%) | $21.02 | $20.18 | 6.94 M | $6.02 B |
| 05/18/2026 | $19.90 | $20.34 (2.21%) | $20.39 | $19.84 | 5.90 M | $6.06 B |
| 05/15/2026 | $20.29 | $20.01 (-1.38%) | $20.40 | $19.82 | 7.64 M | $5.96 B |
| 05/14/2026 | $20.47 | $20.12 (-1.71%) | $20.60 | $20.03 | 7.20 M | $6.00 B |
| 05/13/2026 | $20.36 | $20.35 (-0.05%) | $20.57 | $20.10 | 6.09 M | $6.06 B |
| 05/12/2026 | $20.76 | $20.39 (-1.78%) | $20.88 | $20.35 | 6.47 M | $6.08 B |
| 05/11/2026 | $20.94 | $20.63 (-1.48%) | $21.18 | $20.35 | 6.21 M | $6.15 B |
| 05/08/2026 | $21.17 | $20.84 (-1.56%) | $21.21 | $20.80 | 6.42 M | $6.21 B |
| 05/07/2026 | $20.90 | $21.25 (1.67%) | $21.47 | $20.63 | 6.26 M | $6.33 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.
