Campbell’s Co (CPB) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.56 | 23.21 | 22.49 | 23.05 | +2.17% | 4,389,100 |
| 2026-08-06 | 23.08 | 23.30 | 22.54 | 22.56 | -2.13% | 4,949,900 |
| 2026-08-05 | 22.86 | 23.06 | 22.56 | 23.05 | +1.27% | 4,570,900 |
| 2026-08-04 | 22.18 | 22.87 | 22.11 | 22.76 | +1.74% | 4,813,000 |
| 2026-08-03 | 22.23 | 22.56 | 22.18 | 22.37 | +1.77% | 5,144,900 |
| 2026-07-31 | 21.98 | 22.12 | 21.74 | 21.98 | -0.45% | 4,788,600 |
| 2026-07-30 | 22.60 | 22.68 | 21.92 | 22.08 | -3.83% | 5,409,300 |
| 2026-07-29 | 22.81 | 23.13 | 22.53 | 22.96 | +0.66% | 6,495,700 |
| 2026-07-28 | 22.87 | 23.44 | 22.78 | 22.81 | +1.97% | 8,009,000 |
| 2026-07-27 | 21.99 | 22.73 | 21.93 | 22.37 | +2.43% | 4,708,400 |
| 2026-07-24 | 21.44 | 21.95 | 21.36 | 21.84 | +2.01% | 5,571,600 |
| 2026-07-23 | 21.85 | 21.87 | 21.28 | 21.41 | -2.15% | 6,207,700 |
| 2026-07-22 | 22.60 | 22.71 | 21.88 | 21.88 | -2.06% | 5,247,000 |
| 2026-07-21 | 22.38 | 22.66 | 21.97 | 22.34 | +1.13% | 5,446,800 |
| 2026-07-20 | 22.01 | 22.15 | 21.69 | 22.09 | +0.05% | 4,587,600 |
| 2026-07-17 | 23.00 | 23.35 | 21.98 | 22.08 | -2.52% | 6,591,400 |
| 2026-07-16 | 22.18 | 22.80 | 22.12 | 22.65 | +3.47% | 6,531,600 |
| 2026-07-15 | 21.91 | 22.42 | 21.55 | 21.89 | -0.95% | 6,129,400 |
| 2026-07-14 | 22.16 | 22.19 | 21.69 | 22.10 | -0.23% | 4,674,400 |
| 2026-07-13 | 22.19 | 22.81 | 22.03 | 22.15 | +0.36% | 6,226,900 |
| 2026-07-10 | 21.58 | 22.12 | 21.41 | 22.07 | +2.79% | 4,947,200 |
| 2026-07-09 | 21.77 | 22.06 | 21.46 | 21.47 | -2.36% | 7,391,400 |
| 2026-07-08 | 23.07 | 23.23 | 21.98 | 21.99 | -3.97% | 9,006,700 |
| 2026-07-07 | 23.14 | 23.67 | 22.87 | 22.90 | +1.06% | 7,040,300 |
| 2026-07-06 | 23.24 | 23.25 | 22.37 | 22.66 | -2.83% | 5,356,300 |
| 2026-07-02 | 23.46 | 23.59 | 22.83 | 23.32 | -0.64% | 7,837,500 |
| 2026-07-01 | 22.84 | 23.76 | 22.76 | 23.47 | +5.39% | 7,811,600 |
| 2026-06-30 | 23.00 | 23.00 | 22.12 | 22.27 | -3.22% | 6,132,600 |
| 2026-06-29 | 22.78 | 23.11 | 22.48 | 23.01 | +1.23% | 8,389,100 |
| 2026-06-26 | 22.44 | 22.83 | 22.28 | 22.73 | +1.70% | 7,757,600 |
| 2026-06-25 | 22.33 | 22.79 | 22.27 | 22.35 | +0.49% | 10,348,300 |
| 2026-06-24 | 21.34 | 22.35 | 21.34 | 22.24 | +4.86% | 11,267,000 |
| 2026-06-23 | 20.87 | 21.42 | 20.73 | 21.21 | +3.97% | 10,710,500 |
| 2026-06-22 | 20.97 | 21.17 | 20.38 | 20.40 | -3.55% | 11,643,200 |
| 2026-06-18 | 21.07 | 21.37 | 20.95 | 21.15 | +0.19% | 62,142,100 |
| 2026-06-17 | 21.70 | 22.03 | 20.85 | 21.11 | -3.03% | 11,281,100 |
| 2026-06-16 | 22.50 | 22.50 | 21.68 | 21.77 | -2.42% | 10,112,800 |
| 2026-06-15 | 22.70 | 22.81 | 22.27 | 22.31 | -2.19% | 7,285,100 |
| 2026-06-12 | 22.77 | 22.97 | 22.64 | 22.81 | +0.35% | 7,763,800 |
| 2026-06-11 | 22.80 | 23.22 | 22.64 | 22.73 | -0.66% | 9,660,600 |
| 2026-06-10 | 22.26 | 23.24 | 22.11 | 22.88 | +3.39% | 13,940,600 |
| 2026-06-09 | 21.43 | 22.18 | 21.27 | 22.13 | +2.98% | 12,813,300 |
| 2026-06-08 | 22.17 | 22.30 | 20.62 | 21.49 | -0.88% | 15,211,500 |
| 2026-06-05 | 21.73 | 21.94 | 21.20 | 21.68 | +0.60% | 13,460,400 |
| 2026-06-04 | 21.41 | 21.76 | 21.20 | 21.55 | +2.67% | 10,398,300 |
| 2026-06-03 | 20.73 | 21.62 | 20.65 | 20.99 | +0.00% | 10,519,600 |
| 2026-06-02 | 21.16 | 21.38 | 20.92 | 20.99 | -0.43% | 5,976,500 |
| 2026-06-01 | 20.94 | 21.32 | 20.85 | 21.08 | -0.14% | 8,847,500 |
| 2026-05-29 | 20.80 | 21.37 | 20.68 | 21.11 | +1.49% | 9,290,700 |
| 2026-05-28 | 20.55 | 21.02 | 20.37 | 20.80 | +1.46% | 6,311,800 |
| 2026-05-27 | 20.18 | 20.85 | 20.18 | 20.50 | +1.84% | 8,276,400 |
| 2026-05-26 | 20.57 | 20.60 | 20.13 | 20.13 | -2.19% | 7,143,700 |
| 2026-05-22 | 20.13 | 20.81 | 20.09 | 20.58 | +2.64% | 6,884,100 |
| 2026-05-21 | 19.92 | 20.24 | 19.56 | 20.05 | +0.25% | 10,320,800 |
| 2026-05-20 | 20.13 | 20.21 | 19.70 | 20.00 | -1.04% | 8,500,400 |
| 2026-05-19 | 20.38 | 21.02 | 20.19 | 20.21 | -0.64% | 6,935,200 |
| 2026-05-18 | 19.90 | 20.39 | 19.84 | 20.34 | +1.65% | 5,896,500 |
| 2026-05-15 | 20.29 | 20.40 | 19.82 | 20.01 | -0.55% | 7,643,000 |
| 2026-05-14 | 20.47 | 20.60 | 20.03 | 20.12 | -1.13% | 7,197,900 |
| 2026-05-13 | 20.36 | 20.57 | 20.10 | 20.35 | -0.20% | 6,092,200 |
| 2026-05-12 | 20.76 | 20.88 | 20.35 | 20.39 | -1.16% | 6,468,700 |
| 2026-05-11 | 20.94 | 21.18 | 20.35 | 20.63 | -1.01% | 6,213,500 |
| 2026-05-08 | 21.17 | 21.21 | 20.80 | 20.84 | -1.93% | 6,423,700 |
| 2026-05-07 | 20.90 | 21.47 | 20.63 | 21.25 | +1.38% | 6,256,400 |
| 2026-05-06 | 21.10 | 21.24 | 20.81 | 20.96 | +0.24% | 6,085,100 |
| 2026-05-05 | 20.37 | 21.10 | 20.37 | 20.91 | +2.00% | 5,467,200 |
| 2026-05-04 | 20.57 | 20.87 | 20.35 | 20.50 | -1.11% | 7,160,300 |
| 2026-05-01 | 20.99 | 21.25 | 20.41 | 20.73 | -0.29% | 6,826,000 |
| 2026-04-30 | 20.39 | 20.94 | 20.39 | 20.79 | +1.66% | 7,553,400 |
| 2026-04-29 | 20.55 | 20.79 | 20.20 | 20.45 | -0.44% | 6,703,600 |
| 2026-04-28 | 20.82 | 21.03 | 20.43 | 20.54 | -0.05% | 6,006,900 |
| 2026-04-27 | 20.14 | 20.75 | 20.03 | 20.55 | -0.34% | 6,463,900 |
| 2026-04-24 | 21.00 | 21.08 | 20.38 | 20.62 | -1.62% | 10,289,300 |
| 2026-04-23 | 20.92 | 21.04 | 20.48 | 20.96 | +0.67% | 7,829,400 |
| 2026-04-22 | 20.94 | 21.08 | 20.71 | 20.82 | -0.43% | 7,241,100 |
| 2026-04-21 | 21.03 | 21.32 | 20.73 | 20.91 | -1.65% | 7,481,500 |
| 2026-04-20 | 20.83 | 21.29 | 20.66 | 21.26 | +1.29% | 5,108,200 |
| 2026-04-17 | 21.00 | 21.45 | 20.87 | 20.99 | +0.24% | 8,383,300 |
| 2026-04-16 | 20.55 | 21.03 | 20.45 | 20.94 | +2.20% | 7,053,300 |
| 2026-04-15 | 20.07 | 20.70 | 19.76 | 20.49 | +2.45% | 8,060,500 |
| 2026-04-14 | 20.13 | 20.19 | 19.77 | 20.00 | -0.84% | 11,253,200 |
| 2026-04-13 | 20.44 | 20.44 | 19.79 | 20.17 | -1.27% | 9,167,700 |
| 2026-04-10 | 20.72 | 21.08 | 20.38 | 20.43 | -1.73% | 7,100,100 |
| 2026-04-09 | 20.42 | 20.93 | 20.32 | 20.79 | +0.48% | 11,421,100 |
| 2026-04-08 | 20.91 | 21.16 | 20.62 | 20.69 | -0.91% | 9,792,000 |
| 2026-04-07 | 21.91 | 22.00 | 20.86 | 20.88 | -5.18% | 9,476,717 |
| 2026-04-06 | 22.01 | 22.21 | 21.93 | 22.02 | +0.05% | 7,469,145 |
| 2026-04-02 | 22.04 | 22.20 | 21.76 | 22.01 | -1.65% | 7,212,800 |
| 2026-04-01 | 22.15 | 22.46 | 21.84 | 22.38 | +0.49% | 7,652,000 |
| 2026-03-31 | 22.29 | 22.40 | 21.91 | 22.27 | +0.41% | 8,638,400 |
| 2026-03-30 | 22.22 | 22.37 | 21.78 | 22.18 | +0.86% | 10,484,900 |
| 2026-03-27 | 21.02 | 22.13 | 20.89 | 21.99 | +4.96% | 14,274,500 |
| 2026-03-26 | 20.83 | 21.21 | 20.74 | 20.95 | +0.67% | 11,622,700 |
| 2026-03-25 | 21.03 | 21.12 | 20.62 | 20.81 | -0.48% | 10,391,300 |
| 2026-03-24 | 21.05 | 21.28 | 20.88 | 20.91 | -0.43% | 7,905,200 |
| 2026-03-23 | 21.28 | 21.29 | 20.84 | 21.00 | -0.33% | 9,873,600 |
| 2026-03-20 | 20.98 | 21.21 | 20.80 | 21.07 | +0.19% | 11,692,500 |
| 2026-03-19 | 21.08 | 21.35 | 20.89 | 21.03 | -0.24% | 9,747,700 |
| 2026-03-18 | 21.33 | 21.42 | 20.87 | 21.08 | -2.32% | 11,252,700 |
| 2026-03-17 | 21.47 | 21.81 | 21.37 | 21.58 | +0.89% | 8,808,800 |
| 2026-03-16 | 21.82 | 21.82 | 21.19 | 21.39 | -1.47% | 11,869,500 |
| 2026-03-13 | 21.89 | 22.20 | 21.71 | 21.71 | +0.28% | 9,648,300 |
| 2026-03-12 | 22.67 | 22.83 | 21.59 | 21.65 | -5.62% | 18,881,000 |
| 2026-03-11 | 23.65 | 24.53 | 22.41 | 22.94 | -7.05% | 29,033,200 |
| 2026-03-10 | 25.21 | 25.21 | 24.64 | 24.68 | -2.41% | 9,845,800 |
| 2026-03-09 | 25.58 | 25.67 | 25.16 | 25.29 | -1.98% | 6,602,400 |
| 2026-03-06 | 25.00 | 25.86 | 24.86 | 25.80 | +2.95% | 8,340,700 |
| 2026-03-05 | 25.02 | 25.58 | 24.90 | 25.06 | -0.12% | 10,878,600 |
| 2026-03-04 | 26.01 | 26.01 | 25.02 | 25.09 | -3.69% | 14,052,000 |
| 2026-03-03 | 26.10 | 26.43 | 25.91 | 26.05 | -1.03% | 9,078,100 |
| 2026-03-02 | 26.72 | 26.79 | 26.10 | 26.32 | -2.34% | 7,921,600 |
| 2026-02-27 | 27.00 | 27.23 | 26.82 | 26.95 | +0.34% | 6,469,100 |
| 2026-02-26 | 26.65 | 27.00 | 26.55 | 26.86 | +1.40% | 6,592,900 |
| 2026-02-25 | 27.25 | 27.28 | 26.12 | 26.49 | -2.90% | 9,339,600 |
| 2026-02-24 | 27.20 | 27.71 | 26.95 | 27.28 | +0.63% | 5,784,500 |
| 2026-02-23 | 26.71 | 27.36 | 26.62 | 27.11 | +1.04% | 5,690,000 |
| 2026-02-20 | 27.02 | 27.12 | 26.68 | 26.83 | -0.48% | 5,823,300 |
| 2026-02-19 | 27.53 | 27.58 | 26.86 | 26.96 | -2.07% | 6,399,700 |
| 2026-02-18 | 27.72 | 28.03 | 27.34 | 27.53 | -0.86% | 4,983,600 |
| 2026-02-17 | 29.61 | 29.69 | 27.08 | 27.77 | -5.83% | 9,304,700 |
| 2026-02-13 | 29.07 | 29.99 | 29.00 | 29.49 | +1.62% | 5,675,700 |
| 2026-02-12 | 29.38 | 29.46 | 28.76 | 29.02 | -1.02% | 5,862,600 |
| 2026-02-11 | 28.83 | 29.36 | 28.27 | 29.32 | +0.58% | 4,226,600 |
| 2026-02-10 | 29.00 | 29.44 | 28.78 | 29.15 | +0.76% | 4,647,800 |
| 2026-02-09 | 28.83 | 29.05 | 28.41 | 28.93 | +0.35% | 3,618,000 |
| 2026-02-06 | 28.60 | 28.94 | 28.49 | 28.83 | +0.42% | 4,612,400 |
| 2026-02-05 | 28.65 | 28.83 | 28.07 | 28.71 | +0.98% | 6,921,000 |
| 2026-02-04 | 27.09 | 28.62 | 27.06 | 28.43 | +5.69% | 11,021,600 |
| 2026-02-03 | 27.20 | 27.69 | 26.84 | 26.90 | -2.29% | 9,234,200 |
| 2026-02-02 | 28.10 | 28.10 | 27.21 | 27.53 | -1.61% | 7,206,800 |
| 2026-01-30 | 27.08 | 28.12 | 27.02 | 27.98 | +3.59% | 9,807,400 |
| 2026-01-29 | 27.08 | 27.52 | 26.94 | 27.01 | +0.11% | 7,309,900 |
| 2026-01-28 | 27.28 | 27.56 | 26.67 | 26.98 | -1.42% | 6,289,000 |
| 2026-01-27 | 27.01 | 27.38 | 26.99 | 27.37 | +0.85% | 6,155,400 |
| 2026-01-26 | 26.86 | 27.22 | 26.78 | 27.14 | +1.31% | 9,384,700 |
| 2026-01-23 | 26.51 | 26.83 | 26.51 | 26.79 | +0.90% | 4,160,000 |
| 2026-01-22 | 26.10 | 26.76 | 26.08 | 26.55 | +1.34% | 4,850,100 |
| 2026-01-21 | 26.45 | 26.51 | 25.98 | 26.20 | -0.98% | 5,815,800 |
| 2026-01-20 | 26.09 | 26.73 | 25.89 | 26.46 | +1.46% | 8,052,800 |
| 2026-01-16 | 26.69 | 26.73 | 25.91 | 26.08 | -3.05% | 8,436,100 |
| 2026-01-15 | 26.72 | 26.93 | 26.21 | 26.90 | +0.34% | 6,602,900 |
| 2026-01-14 | 26.10 | 26.94 | 26.09 | 26.81 | +2.68% | 11,145,100 |
| 2026-01-13 | 26.34 | 26.56 | 26.08 | 26.11 | -1.06% | 9,067,800 |
| 2026-01-12 | 26.51 | 26.59 | 26.18 | 26.39 | -0.15% | 8,535,600 |
| 2026-01-09 | 26.50 | 26.69 | 26.18 | 26.43 | -0.11% | 5,765,300 |
| 2026-01-08 | 25.74 | 26.49 | 25.62 | 26.46 | +0.76% | 7,579,000 |
| 2026-01-07 | 27.15 | 27.32 | 26.18 | 26.26 | -2.78% | 9,282,500 |
| 2026-01-06 | 26.70 | 27.03 | 26.58 | 27.01 | +1.27% | 8,382,300 |
| 2026-01-05 | 27.66 | 27.71 | 26.63 | 26.67 | -3.75% | 9,991,700 |
| 2026-01-02 | 27.94 | 27.99 | 27.61 | 27.71 | -0.57% | 4,904,300 |
| 2025-12-31 | 28.06 | 28.17 | 27.86 | 27.87 | -0.68% | 3,194,800 |
| 2025-12-30 | 28.10 | 28.36 | 28.06 | 28.06 | -0.32% | 3,476,800 |
| 2025-12-29 | 28.24 | 28.27 | 28.04 | 28.15 | +0.00% | 5,102,900 |
| 2025-12-26 | 28.00 | 28.20 | 27.91 | 28.15 | +0.46% | 2,814,500 |
| 2025-12-24 | 27.70 | 28.06 | 27.70 | 28.02 | +1.23% | 2,658,900 |
| 2025-12-23 | 28.53 | 28.53 | 27.64 | 27.68 | -3.05% | 5,307,800 |
| 2025-12-22 | 28.49 | 28.96 | 28.31 | 28.55 | -0.10% | 4,675,700 |
| 2025-12-19 | 28.48 | 28.77 | 28.33 | 28.58 | -0.38% | 12,285,400 |
| 2025-12-18 | 28.71 | 29.06 | 28.61 | 28.69 | -0.07% | 4,508,800 |
| 2025-12-17 | 28.61 | 29.02 | 28.61 | 28.71 | +0.10% | 4,502,800 |
| 2025-12-16 | 28.41 | 28.95 | 28.21 | 28.68 | +1.45% | 7,442,900 |
| 2025-12-15 | 28.82 | 28.87 | 28.21 | 28.27 | -1.64% | 10,720,500 |
| 2025-12-12 | 28.50 | 28.95 | 28.50 | 28.74 | +1.09% | 7,317,800 |
| 2025-12-11 | 28.31 | 29.11 | 28.28 | 28.43 | +0.89% | 7,632,500 |
| 2025-12-10 | 28.50 | 28.58 | 27.85 | 28.18 | -1.02% | 10,125,200 |
| 2025-12-09 | 30.58 | 30.65 | 28.13 | 28.47 | -5.23% | 18,639,300 |
| 2025-12-08 | 29.60 | 30.37 | 29.57 | 30.04 | +1.49% | 13,030,100 |
| 2025-12-05 | 29.27 | 29.62 | 29.18 | 29.60 | +0.82% | 7,590,500 |
| 2025-12-04 | 29.79 | 29.81 | 29.15 | 29.36 | -1.61% | 7,754,200 |
| 2025-12-03 | 30.00 | 30.39 | 29.74 | 29.84 | -0.17% | 4,325,400 |
| 2025-12-02 | 30.65 | 30.65 | 29.60 | 29.89 | -2.29% | 6,233,300 |
| 2025-12-01 | 30.42 | 30.74 | 30.05 | 30.59 | +0.36% | 6,155,000 |
| 2025-11-28 | 30.21 | 30.54 | 30.00 | 30.48 | +0.79% | 4,114,800 |
| 2025-11-26 | 30.30 | 30.56 | 30.23 | 30.24 | -0.59% | 7,140,100 |
| 2025-11-25 | 30.57 | 31.02 | 30.30 | 30.42 | -0.62% | 5,049,000 |
| 2025-11-24 | 31.49 | 31.66 | 30.45 | 30.61 | -3.32% | 7,395,800 |
| 2025-11-21 | 31.09 | 32.04 | 30.89 | 31.66 | +2.79% | 6,337,500 |
| 2025-11-20 | 30.80 | 30.96 | 30.58 | 30.80 | +0.06% | 3,414,600 |
| 2025-11-19 | 30.95 | 31.20 | 30.70 | 30.78 | -0.81% | 4,121,100 |
| 2025-11-18 | 30.80 | 31.21 | 30.61 | 31.03 | +0.98% | 4,936,100 |
| 2025-11-17 | 31.29 | 31.43 | 30.70 | 30.73 | -1.79% | 5,029,800 |
| 2025-11-14 | 31.30 | 31.65 | 30.78 | 31.29 | +0.19% | 6,210,200 |
| 2025-11-13 | 31.06 | 31.67 | 30.92 | 31.23 | +0.19% | 6,092,600 |
| 2025-11-12 | 31.66 | 31.82 | 31.05 | 31.17 | -1.20% | 16,080,900 |
| 2025-11-11 | 30.94 | 31.64 | 30.91 | 31.55 | +2.97% | 4,461,900 |
| 2025-11-10 | 30.74 | 30.87 | 30.42 | 30.64 | -0.33% | 3,581,600 |
| 2025-11-07 | 30.13 | 30.89 | 30.03 | 30.74 | +2.26% | 6,029,700 |
| 2025-11-06 | 30.04 | 30.59 | 30.00 | 30.06 | -0.13% | 4,383,600 |
| 2025-11-05 | 29.85 | 30.28 | 29.81 | 30.10 | +1.04% | 3,412,500 |
| 2025-11-04 | 29.96 | 30.30 | 29.61 | 29.79 | -0.40% | 3,708,700 |
| 2025-11-03 | 29.97 | 30.05 | 29.63 | 29.91 | -0.73% | 4,828,600 |
| 2025-10-31 | 30.09 | 30.34 | 29.73 | 30.13 | -0.53% | 7,219,100 |
| 2025-10-30 | 30.05 | 30.56 | 29.96 | 30.29 | +1.03% | 4,448,300 |
| 2025-10-29 | 30.79 | 30.85 | 29.93 | 29.98 | -3.10% | 5,530,100 |
| 2025-10-28 | 31.25 | 31.47 | 30.85 | 30.94 | -1.43% | 4,761,500 |
| 2025-10-27 | 30.94 | 31.42 | 30.90 | 31.39 | +1.49% | 5,205,100 |
| 2025-10-24 | 31.25 | 31.28 | 30.79 | 30.93 | -0.39% | 3,788,700 |
| 2025-10-23 | 31.22 | 31.41 | 30.86 | 31.05 | -1.05% | 5,678,600 |
| 2025-10-22 | 31.07 | 31.73 | 31.01 | 31.38 | +1.00% | 6,226,500 |
| 2025-10-21 | 31.03 | 31.24 | 30.89 | 31.07 | +0.16% | 3,437,500 |
| 2025-10-20 | 30.98 | 31.14 | 30.76 | 31.02 | +0.52% | 3,714,900 |
| 2025-10-17 | 30.90 | 31.08 | 30.61 | 30.86 | +0.49% | 4,298,000 |
| 2025-10-16 | 30.15 | 30.98 | 30.15 | 30.71 | +1.86% | 4,792,200 |
| 2025-10-15 | 30.09 | 30.39 | 29.89 | 30.15 | -0.63% | 4,554,100 |
| 2025-10-14 | 29.83 | 30.38 | 29.69 | 30.34 | +1.81% | 5,615,600 |
| 2025-10-13 | 30.28 | 30.57 | 29.75 | 29.80 | -1.94% | 5,409,800 |
| 2025-10-10 | 29.91 | 30.52 | 29.90 | 30.39 | +1.67% | 5,602,600 |
| 2025-10-09 | 30.50 | 30.60 | 29.82 | 29.89 | -1.97% | 4,733,900 |
| 2025-10-08 | 31.05 | 31.05 | 30.47 | 30.49 | -1.99% | 6,036,400 |
| 2025-10-07 | 31.35 | 31.47 | 30.82 | 31.11 | -0.58% | 4,948,200 |
| 2025-10-06 | 31.61 | 31.75 | 30.96 | 31.29 | -2.07% | 6,572,800 |
| 2025-10-03 | 31.63 | 32.09 | 31.57 | 31.95 | +1.11% | 5,079,600 |
| 2025-10-02 | 31.47 | 31.85 | 31.25 | 31.60 | -1.22% | 5,301,700 |
| 2025-10-01 | 31.78 | 32.22 | 31.42 | 31.99 | +1.30% | 5,263,600 |
| 2025-09-30 | 30.99 | 31.87 | 30.95 | 31.58 | +2.30% | 7,301,200 |
| 2025-09-29 | 32.08 | 32.10 | 30.75 | 30.87 | -3.77% | 6,681,400 |
| 2025-09-26 | 32.20 | 32.72 | 31.97 | 32.08 | -0.40% | 5,362,800 |
| 2025-09-25 | 33.74 | 33.81 | 32.19 | 32.21 | -4.51% | 4,559,500 |
| 2025-09-24 | 33.77 | 34.17 | 33.40 | 33.73 | -0.06% | 4,408,000 |
| 2025-09-23 | 33.24 | 33.84 | 33.16 | 33.75 | +1.53% | 4,543,300 |
| 2025-09-22 | 33.34 | 33.50 | 32.92 | 33.24 | -0.57% | 5,079,100 |
| 2025-09-19 | 33.78 | 33.78 | 33.36 | 33.43 | -0.42% | 14,259,900 |
| 2025-09-18 | 32.81 | 33.82 | 32.74 | 33.57 | +1.94% | 4,886,500 |
| 2025-09-17 | 33.61 | 34.00 | 32.86 | 32.93 | -1.88% | 5,299,500 |
| 2025-09-16 | 32.96 | 33.72 | 32.82 | 33.56 | +2.10% | 4,849,300 |
| 2025-09-15 | 33.23 | 33.33 | 32.69 | 32.87 | -1.08% | 4,386,400 |
| 2025-09-12 | 33.60 | 33.73 | 33.11 | 33.23 | -1.57% | 4,240,000 |
| 2025-09-11 | 33.66 | 34.08 | 33.38 | 33.76 | +0.81% | 6,555,800 |
| 2025-09-10 | 33.55 | 33.65 | 32.74 | 33.49 | -0.74% | 5,710,800 |
| 2025-09-09 | 33.64 | 33.96 | 33.48 | 33.74 | -0.47% | 4,992,900 |
| 2025-09-08 | 33.97 | 34.06 | 33.34 | 33.90 | -0.38% | 7,571,500 |
| 2025-09-05 | 32.76 | 34.06 | 32.70 | 34.03 | +4.19% | 9,020,400 |
| 2025-09-04 | 33.74 | 33.74 | 32.60 | 32.66 | -3.17% | 7,058,300 |
| 2025-09-03 | 32.74 | 33.77 | 32.25 | 33.73 | +7.22% | 15,284,100 |
| 2025-09-02 | 32.03 | 32.42 | 31.18 | 31.46 | -1.47% | 9,540,500 |
| 2025-08-29 | 31.73 | 32.06 | 31.57 | 31.93 | +0.92% | 5,909,600 |
| 2025-08-28 | 32.13 | 32.19 | 31.12 | 31.64 | -1.40% | 6,772,200 |
| 2025-08-27 | 31.95 | 32.30 | 31.87 | 32.09 | +0.38% | 5,730,700 |
| 2025-08-26 | 32.39 | 32.48 | 31.85 | 31.97 | -1.69% | 25,410,200 |
| 2025-08-25 | 33.05 | 33.12 | 32.47 | 32.52 | -1.87% | 4,961,400 |
| 2025-08-22 | 32.73 | 33.28 | 32.66 | 33.14 | +1.75% | 5,113,200 |
| 2025-08-21 | 32.15 | 32.61 | 31.83 | 32.57 | +0.56% | 5,061,500 |
| 2025-08-20 | 32.80 | 33.41 | 32.34 | 32.39 | -0.92% | 4,738,500 |
| 2025-08-19 | 32.45 | 32.84 | 32.31 | 32.69 | +1.08% | 4,351,400 |
| 2025-08-18 | 32.61 | 32.73 | 32.24 | 32.34 | -0.52% | 5,531,200 |
| 2025-08-15 | 32.43 | 32.68 | 32.14 | 32.51 | +0.34% | 4,078,700 |
| 2025-08-14 | 32.45 | 32.55 | 31.82 | 32.40 | -0.43% | 3,988,000 |
| 2025-08-13 | 32.04 | 32.81 | 31.77 | 32.54 | +1.37% | 3,755,900 |
| 2025-08-12 | 32.16 | 32.56 | 31.92 | 32.10 | -0.03% | 5,058,000 |
| 2025-08-11 | 32.51 | 32.75 | 31.40 | 32.11 | -1.02% | 5,553,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+0.96%). Worst month: Apr (-3.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Campbell’s Co's (CPB) latest close?
23.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is CPB's 52-week high and low?
34.17 high and 19.56 low over the trailing 52 weeks, as of 2026-08-07.
What is Campbell’s Co's strongest and weakest month historically?
Historically, CPB's strongest calendar month has been Oct (average +0.96%) and its weakest Apr (average -3.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.