5 DAY PERFORMANCE
+18.07%
1 MONTH PERFORMANCE
+31.04%
3 MONTH PERFORMANCE
+9.72%
6 MONTH PERFORMANCE
+20.95%
YEAR-TO-DATE PERFORMANCE
-9.26%
1 YEAR PERFORMANCE
-15.98%
Campbells Co (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $23.42 | $23.49 (0.3%) | $23.61 | $23.27 | 1.01 M | |
| 11/04/2026 | $22.33 | $23.26 (4.16%) | $23.36 | $22.33 | 8.54 M | $6.93 B |
| 11/03/2026 | $22.02 | $21.96 (-0.27%) | $22.04 | $21.58 | 5.41 M | $6.54 B |
| 11/02/2026 | $21.53 | $22.14 (2.83%) | $22.17 | $21.24 | 6.68 M | $6.60 B |
| 10/30/2026 | $21.45 | $21.42 (-0.14%) | $21.58 | $21.24 | 6.32 M | $6.38 B |
| 10/29/2026 | $20.79 | $21.00 (1.01%) | $21.01 | $20.57 | 4.98 M | $6.26 B |
| 10/28/2026 | $20.50 | $20.59 (0.44%) | $20.64 | $20.36 | 3.66 M | $6.14 B |
| 10/27/2026 | $20.45 | $20.68 (1.12%) | $20.69 | $20.28 | 3.93 M | $6.16 B |
| 10/26/2026 | $20.70 | $20.63 (-0.34%) | $20.93 | $20.50 | 4.96 M | $6.15 B |
| 10/23/2026 | $21.18 | $20.73 (-2.12%) | $21.28 | $20.50 | 6.33 M | $6.18 B |
| 10/22/2026 | $19.84 | $21.26 (7.16%) | $21.30 | $19.81 | 9.84 M | $6.34 B |
| 10/21/2026 | $19.71 | $19.56 (-0.76%) | $19.84 | $19.40 | 4.90 M | $5.83 B |
| 10/20/2026 | $19.60 | $19.86 (1.33%) | $20.01 | $19.55 | 4.74 M | $5.92 B |
| 10/19/2026 | $19.68 | $19.35 (-1.68%) | $19.75 | $19.17 | 6.89 M | $5.77 B |
| 10/16/2026 | $20.00 | $19.87 (-0.65%) | $20.14 | $19.72 | 5.73 M | $5.92 B |
| 10/15/2026 | $19.57 | $19.84 (1.38%) | $20.51 | $19.55 | 9.79 M | $5.91 B |
| 10/14/2026 | $19.04 | $19.10 (0.32%) | $19.19 | $18.72 | 9.02 M | $5.69 B |
| 10/13/2026 | $19.29 | $18.95 (-1.76%) | $19.41 | $18.79 | 6.89 M | $5.65 B |
| 10/12/2026 | $19.21 | $19.08 (-0.68%) | $19.25 | $18.91 | 9.34 M | $5.69 B |
| 10/09/2026 | $19.28 | $19.21 (-0.36%) | $19.40 | $19.02 | 7.05 M | $5.72 B |
| 10/08/2026 | $19.01 | $19.37 (1.89%) | $19.40 | $18.85 | 11.71 M | $5.77 B |
| 10/07/2026 | $19.10 | $18.90 (-1.05%) | $19.14 | $18.60 | 8.20 M | $5.63 B |
| 10/06/2026 | $19.21 | $19.00 (-1.09%) | $19.33 | $18.90 | 14.20 M | $5.66 B |
| 10/05/2026 | $19.52 | $19.30 (-1.13%) | $19.83 | $19.16 | 7.60 M | $5.75 B |
| 10/02/2026 | $19.53 | $19.62 (0.46%) | $19.83 | $19.32 | 6.20 M | $5.85 B |
| 10/01/2026 | $19.55 | $19.49 (-0.31%) | $19.66 | $19.10 | 7.46 M | $5.81 B |
| 09/30/2026 | $20.35 | $19.83 (-2.56%) | $20.42 | $19.65 | 8.43 M | $5.91 B |
| 09/29/2026 | $19.99 | $20.23 (1.2%) | $20.33 | $19.92 | 9.10 M | $6.03 B |
| 09/28/2026 | $19.31 | $20.04 (3.78%) | $20.08 | $19.30 | 7.30 M | $5.97 B |
| 09/25/2026 | $19.85 | $19.37 (-2.42%) | $19.94 | $19.26 | 7.91 M | $5.77 B |
| 09/24/2026 | $20.48 | $19.85 (-3.08%) | $20.50 | $19.79 | 5.06 M | $5.92 B |
| 09/23/2026 | $20.36 | $20.34 (-0.1%) | $20.50 | $20.03 | 6.08 M | $6.06 B |
| 09/22/2026 | $20.14 | $20.21 (0.35%) | $20.56 | $20.00 | 6.44 M | $6.02 B |
| 09/21/2026 | $20.65 | $19.93 (-3.49%) | $20.79 | $19.82 | 9.49 M | $5.94 B |
| 09/18/2026 | $21.30 | $20.69 (-2.86%) | $21.30 | $20.65 | 7.83 M | $6.17 B |
| 09/17/2026 | $21.65 | $21.18 (-2.17%) | $21.83 | $21.16 | 4.07 M | $6.31 B |
| 09/16/2026 | $21.36 | $21.39 (0.14%) | $21.79 | $21.35 | 8.62 M | $6.37 B |
| 09/15/2026 | $21.27 | $21.36 (0.42%) | $21.39 | $21.01 | 4.96 M | $6.37 B |
| 09/14/2026 | $21.20 | $21.25 (0.24%) | $21.60 | $21.15 | 5.73 M | $6.33 B |
| 09/11/2026 | $21.06 | $21.00 (-0.28%) | $21.33 | $20.89 | 8.32 M | $6.26 B |
| 09/10/2026 | $21.88 | $20.94 (-4.3%) | $21.90 | $20.80 | 9.28 M | $6.24 B |
| 09/09/2026 | $21.67 | $21.88 (0.97%) | $22.13 | $21.53 | 7.74 M | $6.52 B |
| 09/08/2026 | $21.30 | $21.76 (2.16%) | $21.91 | $20.69 | 11.11 M | $6.48 B |
| 09/04/2026 | $22.10 | $21.38 (-3.26%) | $22.17 | $21.03 | 14.73 M | $6.37 B |
| 09/03/2026 | $22.32 | $22.13 (-0.85%) | $22.61 | $21.15 | 37.46 M | $6.59 B |
| 09/02/2026 | $23.80 | $23.78 (-0.08%) | $24.13 | $23.72 | 6.88 M | $7.09 B |
| 09/01/2026 | $23.73 | $23.71 (-0.08%) | $24.16 | $23.65 | 6.52 M | $7.07 B |
| 08/31/2026 | $23.33 | $23.68 (1.5%) | $23.79 | $23.24 | 6.56 M | $7.06 B |
| 08/28/2026 | $23.32 | $23.39 (0.3%) | $23.59 | $23.23 | 3.51 M | $6.97 B |
| 08/27/2026 | $23.01 | $23.28 (1.17%) | $23.46 | $22.89 | 3.47 M | $6.94 B |
| 08/26/2026 | $23.42 | $23.23 (-0.81%) | $23.74 | $23.21 | 4.65 M | $6.92 B |
| 08/25/2026 | $24.09 | $23.47 (-2.57%) | $24.18 | $23.31 | 4.59 M | $6.99 B |
| 08/24/2026 | $24.07 | $24.16 (0.37%) | $24.26 | $23.86 | 5.97 M | $7.20 B |
| 08/21/2026 | $23.70 | $23.95 (1.05%) | $24.16 | $23.59 | 5.27 M | $7.14 B |
| 08/20/2026 | $23.44 | $23.77 (1.41%) | $23.84 | $22.89 | 10.13 M | $7.08 B |
| 08/19/2026 | $22.84 | $23.81 (4.25%) | $24.26 | $22.84 | 12.09 M | $7.10 B |
| 08/18/2026 | $22.92 | $22.86 (-0.26%) | $23.04 | $22.75 | 3.93 M | $6.81 B |
| 08/17/2026 | $23.12 | $22.68 (-1.9%) | $23.30 | $22.67 | 4.29 M | $6.76 B |
| 08/14/2026 | $23.28 | $23.17 (-0.47%) | $23.33 | $23.03 | 2.73 M | $6.90 B |
| 08/13/2026 | $22.70 | $23.28 (2.56%) | $23.33 | $22.70 | 5.70 M | $6.94 B |
| 08/12/2026 | $22.40 | $22.60 (0.89%) | $22.70 | $22.22 | 3.96 M | $6.73 B |
| 08/11/2026 | $22.26 | $22.72 (2.07%) | $22.84 | $22.11 | 4.60 M | $6.77 B |
| 08/10/2026 | $22.87 | $22.42 (-1.97%) | $22.96 | $22.38 | 5.62 M | $6.68 B |
| 08/07/2026 | $22.56 | $23.05 (2.17%) | $23.21 | $22.49 | 4.39 M | $6.87 B |
| 08/06/2026 | $23.08 | $22.56 (-2.25%) | $23.30 | $22.54 | 4.95 M | $6.72 B |
| 08/05/2026 | $22.86 | $23.05 (0.83%) | $23.06 | $22.56 | 4.57 M | $6.87 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.
