Campbell Soup (CPB)

Historical Prices For Campbell Soup (CPB)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	39.92	40.44	38.62	38.88	5,124,119	38.88
4/03/2025	39.42	40.33	39.30	39.82	3,522,973	39.82
4/02/2025	39.96	40.19	39.17	39.39	2,803,031	39.39
4/01/2025	40.05	40.15	39.20	39.90	3,104,108	39.90
3/31/2025	40.02	40.59	39.86	39.92	4,984,130	39.92
3/28/2025	39.85	40.16	39.57	39.72	2,014,583	39.72
3/27/2025	39.50	39.67	39.25	39.58	2,143,806	39.58
3/26/2025	38.18	39.27	38.18	39.14	2,698,579	39.14
3/25/2025	38.26	38.44	37.83	38.18	2,716,427	38.18
3/24/2025	37.98	38.48	37.83	38.05	2,939,473	38.05
3/21/2025	38.03	38.47	37.86	38.08	10,776,310	38.08
3/20/2025	38.50	38.62	37.75	37.98	3,733,385	37.98
3/19/2025	38.10	38.65	37.81	38.50	3,963,716	38.50
3/18/2025	39.05	39.34	38.64	38.80	3,524,106	38.80
3/17/2025	38.32	39.37	38.32	39.01	3,042,506	39.01
3/14/2025	38.29	38.64	38.08	38.42	2,531,994	38.42
3/13/2025	38.66	39.20	38.14	38.47	2,978,196	38.47
3/12/2025	39.19	39.43	38.24	38.58	3,799,680	38.58
3/11/2025	41.99	42.21	39.91	39.96	4,484,342	39.96
3/10/2025	42.29	43.85	41.99	42.04	5,123,680	42.04
3/07/2025	39.81	43.65	39.81	41.81	6,631,297	41.81
3/06/2025	39.01	39.97	39.01	39.79	4,389,863	39.79
3/05/2025	38.36	39.84	38.07	39.18	7,638,847	39.18
3/04/2025	41.43	42.24	40.10	40.33	6,028,888	40.33
3/03/2025	40.05	41.31	39.83	41.29	3,920,728	41.29
2/28/2025	40.10	40.79	39.77	40.06	3,191,890	40.06
2/27/2025	39.93	40.09	39.49	39.85	3,193,224	39.85
2/26/2025	41.20	41.23	39.77	40.04	3,530,613	40.04
2/25/2025	41.30	42.30	41.30	41.66	2,756,243	41.66
2/24/2025	40.60	41.98	40.31	41.33	3,590,201	41.33
2/21/2025	39.34	41.04	39.30	40.59	3,964,707	40.59
2/20/2025	38.51	39.69	38.50	39.34	3,220,869	39.34
2/19/2025	38.19	38.72	38.02	38.64	2,029,278	38.64
2/18/2025	38.29	38.60	37.91	38.16	3,808,264	38.16
2/14/2025	38.78	39.19	38.50	38.60	2,270,950	38.60
2/13/2025	38.14	38.64	38.12	38.61	2,230,882	38.61
2/12/2025	37.46	38.39	37.45	38.06	2,249,102	38.06
2/11/2025	37.38	38.11	37.13	37.95	2,385,164	37.95
2/10/2025	37.53	37.58	36.92	37.39	1,822,685	37.39
2/07/2025	37.63	37.67	37.27	37.53	1,751,085	37.53
2/06/2025	37.80	37.94	37.44	37.48	2,599,512	37.48
2/05/2025	37.37	37.55	37.01	37.29	2,811,192	37.29
2/04/2025	37.89	38.00	37.16	37.45	3,319,148	37.45
2/03/2025	38.63	38.93	38.01	38.13	2,613,586	38.13
1/31/2025	39.25	39.38	38.57	38.77	7,371,515	38.77
1/30/2025	38.90	39.81	38.51	39.62	2,451,437	39.62
1/29/2025	39.46	39.62	38.50	38.67	3,272,277	38.67
1/28/2025	39.81	40.01	39.21	39.35	3,109,947	39.35
1/27/2025	39.72	40.64	39.37	39.99	3,744,059	39.99
1/24/2025	38.59	39.20	38.58	38.98	2,828,261	38.98
1/23/2025	38.20	38.72	37.99	38.59	3,056,080	38.59
1/22/2025	38.81	38.91	38.27	38.30	2,037,404	38.30
1/21/2025	38.98	39.45	38.88	39.06	2,551,399	39.06
1/17/2025	39.28	39.44	38.83	38.98	2,278,945	38.98
1/16/2025	38.46	39.34	38.46	39.26	2,205,612	39.26
1/15/2025	39.11	39.26	38.52	38.69	2,461,010	38.69
1/14/2025	38.62	38.96	38.40	38.81	2,774,540	38.81
1/13/2025	37.80	38.90	37.61	38.62	3,468,839	38.62
1/10/2025	38.86	39.02	37.69	37.73	3,752,528	37.73
1/08/2025	39.96	39.96	38.88	39.23	3,342,158	39.23
1/07/2025	40.50	40.73	39.81	39.95	3,111,873	39.95
1/06/2025	41.65	41.67	40.45	40.50	2,721,773	40.50