5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
-2.77%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-15.11%
YEAR-TO-DATE PERFORMANCE
-1.79%
1 YEAR PERFORMANCE
-30.44%
Campbell Soup Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $27.01 | $27.37 (1.33%) | $27.38 | $26.99 | 6.02 M | $8.16 B |
| 01/26/2026 | $26.86 | $27.14 (1.04%) | $27.22 | $26.78 | 9.38 M | $8.09 B |
| 01/23/2026 | $26.51 | $26.79 (1.06%) | $26.83 | $26.51 | 4.16 M | $7.98 B |
| 01/22/2026 | $26.10 | $26.55 (1.72%) | $26.76 | $26.08 | 4.85 M | $7.91 B |
| 01/21/2026 | $26.45 | $26.20 (-0.95%) | $26.51 | $25.98 | 5.82 M | $7.81 B |
| 01/20/2026 | $26.09 | $26.46 (1.42%) | $26.73 | $25.89 | 8.05 M | $7.89 B |
| 01/16/2026 | $26.69 | $26.08 (-2.29%) | $26.73 | $25.91 | 8.44 M | $7.77 B |
| 01/15/2026 | $26.72 | $26.90 (0.67%) | $26.93 | $26.21 | 6.60 M | $8.02 B |
| 01/14/2026 | $26.10 | $26.81 (2.72%) | $26.94 | $26.09 | 11.15 M | $7.99 B |
| 01/13/2026 | $26.34 | $26.11 (-0.87%) | $26.56 | $26.08 | 9.07 M | $7.78 B |
| 01/12/2026 | $26.51 | $26.39 (-0.45%) | $26.59 | $26.18 | 8.54 M | $7.86 B |
| 01/09/2026 | $26.50 | $26.43 (-0.26%) | $26.69 | $26.18 | 5.77 M | $7.88 B |
| 01/08/2026 | $25.74 | $26.46 (2.8%) | $26.49 | $25.62 | 7.58 M | $7.89 B |
| 01/07/2026 | $27.15 | $26.26 (-3.28%) | $27.32 | $26.18 | 9.28 M | $7.83 B |
| 01/06/2026 | $26.70 | $27.01 (1.16%) | $27.03 | $26.58 | 8.38 M | $8.05 B |
| 01/05/2026 | $27.66 | $26.67 (-3.58%) | $27.71 | $26.63 | 9.99 M | $7.95 B |
| 01/02/2026 | $27.94 | $27.71 (-0.82%) | $27.99 | $27.61 | 4.90 M | $8.26 B |
| 12/31/2025 | $28.06 | $27.87 (-0.68%) | $28.17 | $27.86 | 3.19 M | $8.31 B |
| 12/30/2025 | $28.10 | $28.06 (-0.14%) | $28.36 | $28.06 | 3.48 M | $8.36 B |
| 12/29/2025 | $28.24 | $28.15 (-0.32%) | $28.27 | $28.04 | 5.10 M | $8.39 B |
| 12/26/2025 | $28.00 | $28.15 (0.54%) | $28.20 | $27.91 | 2.81 M | $8.39 B |
| 12/24/2025 | $27.70 | $28.02 (1.16%) | $28.06 | $27.70 | 2.66 M | $8.35 B |
| 12/23/2025 | $28.53 | $27.68 (-2.98%) | $28.53 | $27.64 | 5.31 M | $8.25 B |
| 12/22/2025 | $28.49 | $28.55 (0.21%) | $28.96 | $28.31 | 4.68 M | $8.51 B |
| 12/19/2025 | $28.48 | $28.58 (0.35%) | $28.77 | $28.33 | 12.29 M | $8.52 B |
| 12/18/2025 | $28.71 | $28.69 (-0.07%) | $29.06 | $28.61 | 4.51 M | $8.55 B |
| 12/17/2025 | $28.61 | $28.71 (0.35%) | $29.02 | $28.61 | 4.50 M | $8.56 B |
| 12/16/2025 | $28.41 | $28.68 (0.95%) | $28.95 | $28.21 | 7.44 M | $8.55 B |
| 12/15/2025 | $28.82 | $28.27 (-1.91%) | $28.87 | $28.21 | 10.72 M | $8.42 B |
| 12/12/2025 | $28.50 | $28.74 (0.84%) | $28.95 | $28.50 | 7.32 M | $8.56 B |
| 12/11/2025 | $28.31 | $28.43 (0.42%) | $29.11 | $28.28 | 7.63 M | $8.47 B |
| 12/10/2025 | $28.50 | $28.18 (-1.12%) | $28.58 | $27.85 | 10.13 M | $8.40 B |
| 12/09/2025 | $30.58 | $28.47 (-6.9%) | $30.65 | $28.13 | 18.64 M | $8.48 B |
| 12/08/2025 | $29.60 | $30.04 (1.49%) | $30.37 | $29.57 | 13.03 M | $8.95 B |
| 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 |
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.
