5 DAY PERFORMANCE
+0.68%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-17.98%
YEAR-TO-DATE PERFORMANCE
-25.81%
1 YEAR PERFORMANCE
-34.40%
Campbell Soup Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/05/2025 | $32.76 | $34.03 (3.88%) | $34.06 | $32.70 | 9.02 M | $10.14 B |
| 09/04/2025 | $33.74 | $32.66 (-3.2%) | $33.74 | $32.60 | 7.06 M | $9.73 B |
| 09/03/2025 | $32.74 | $33.73 (3.02%) | $33.77 | $32.25 | 15.28 M | $10.05 B |
| 09/02/2025 | $32.03 | $31.46 (-1.78%) | $32.42 | $31.18 | 9.54 M | $9.38 B |
| 08/29/2025 | $31.73 | $31.93 (0.63%) | $32.06 | $31.57 | 5.91 M | $9.52 B |
| 08/28/2025 | $32.13 | $31.64 (-1.53%) | $32.19 | $31.12 | 6.77 M | $9.43 B |
| 08/27/2025 | $31.95 | $32.09 (0.44%) | $32.30 | $31.87 | 5.73 M | $9.56 B |
| 08/26/2025 | $32.39 | $31.97 (-1.3%) | $32.48 | $31.85 | 25.41 M | $9.53 B |
| 08/25/2025 | $33.05 | $32.52 (-1.6%) | $33.12 | $32.47 | 4.96 M | $9.69 B |
| 08/22/2025 | $32.73 | $33.14 (1.25%) | $33.28 | $32.66 | 5.11 M | $9.88 B |
| 08/21/2025 | $32.15 | $32.57 (1.31%) | $32.61 | $31.83 | 5.06 M | $9.71 B |
| 08/20/2025 | $32.80 | $32.39 (-1.25%) | $33.41 | $32.34 | 4.74 M | $9.65 B |
| 08/19/2025 | $32.45 | $32.69 (0.74%) | $32.84 | $32.31 | 4.35 M | $9.74 B |
| 08/18/2025 | $32.61 | $32.34 (-0.83%) | $32.73 | $32.24 | 5.53 M | $9.64 B |
| 08/15/2025 | $32.43 | $32.51 (0.25%) | $32.68 | $32.14 | 4.08 M | $9.69 B |
| 08/14/2025 | $32.45 | $32.40 (-0.15%) | $32.55 | $31.82 | 3.99 M | $9.66 B |
| 08/13/2025 | $32.04 | $32.54 (1.56%) | $32.81 | $31.77 | 3.76 M | $9.70 B |
| 08/12/2025 | $32.16 | $32.10 (-0.19%) | $32.56 | $31.92 | 5.06 M | $9.57 B |
| 08/11/2025 | $32.51 | $32.11 (-1.23%) | $32.75 | $31.40 | 5.55 M | $9.57 B |
| 08/08/2025 | $32.92 | $32.44 (-1.46%) | $33.08 | $32.35 | 3.08 M | $9.67 B |
| 08/07/2025 | $32.65 | $32.91 (0.8%) | $33.07 | $32.45 | 4.10 M | $9.81 B |
| 08/06/2025 | $32.63 | $32.69 (0.18%) | $32.94 | $32.42 | 4.03 M | $9.74 B |
| 08/05/2025 | $32.31 | $32.63 (0.99%) | $32.79 | $32.17 | 4.01 M | $9.72 B |
| 08/04/2025 | $32.21 | $32.29 (0.25%) | $32.66 | $32.00 | 5.26 M | $9.62 B |
| 08/01/2025 | $32.20 | $32.33 (0.4%) | $32.55 | $31.91 | 4.45 M | $9.63 B |
| 07/31/2025 | $31.70 | $31.92 (0.69%) | $32.30 | $31.51 | 10.25 M | $9.51 B |
| 07/30/2025 | $32.90 | $32.09 (-2.46%) | $33.17 | $31.80 | 7.18 M | $9.56 B |
| 07/29/2025 | $32.22 | $32.85 (1.96%) | $33.05 | $32.22 | 4.81 M | $9.79 B |
| 07/28/2025 | $32.47 | $32.24 (-0.71%) | $32.52 | $31.94 | 4.52 M | $9.61 B |
| 07/25/2025 | $32.75 | $32.66 (-0.27%) | $32.80 | $32.21 | 3.78 M | $9.73 B |
| 07/24/2025 | $33.19 | $32.76 (-1.3%) | $33.50 | $32.74 | 6.61 M | $9.76 B |
| 07/23/2025 | $32.39 | $33.31 (2.84%) | $33.50 | $32.38 | 7.88 M | $9.93 B |
| 07/22/2025 | $30.98 | $32.21 (3.97%) | $32.39 | $30.89 | 4.74 M | $9.60 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.
