Campbell Soup Company Common Stock (CPB) went public on July 1, 1985, when it opened at a split-adjusted price of $1.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $46.11 | $46.36 | $42.37 | $42.99 | 34,622,800 |
November 2024 | $46.66 | $47.25 | $42.70 | $46.20 | 46,118,100 |
October 2024 | $48.48 | $49.11 | $46.39 | $46.65 | 41,101,800 |
September 2024 | $49.96 | $52.81 | $48.14 | $48.54 | 50,472,700 |
August 2024 | $46.96 | $50.99 | $46.76 | $49.72 | 56,267,662 |
July 2024 | $45.03 | $48.63 | $44.69 | $46.86 | 48,081,828 |
June 2024 | $44.14 | $45.52 | $41.63 | $44.82 | 66,750,944 |
May 2024 | $45.14 | $46.59 | $42.89 | $44.02 | 46,714,508 |
April 2024 | $43.77 | $45.58 | $41.89 | $45.34 | 54,714,119 |
March 2024 | $42.16 | $44.36 | $41.04 | $43.72 | 60,000,335 |
February 2024 | $43.26 | $44.72 | $39.60 | $41.94 | 56,457,970 |
January 2024 | $42.11 | $44.33 | $42.01 | $43.90 | 54,767,368 |
December 2023 | $39.20 | $44.49 | $38.92 | $42.17 | 69,524,044 |
November 2023 | $39.54 | $40.65 | $38.68 | $39.19 | 52,299,968 |
October 2023 | $39.56 | $40.22 | $37.01 | $39.42 | 61,531,982 |
September 2023 | $40.42 | $42.28 | $39.39 | $39.70 | 69,188,135 |
August 2023 | $44.43 | $45.08 | $40.17 | $40.30 | 58,108,634 |
July 2023 | $43.72 | $45.06 | $43.28 | $44.28 | 43,558,607 |
June 2023 | $48.68 | $49.97 | $42.91 | $43.82 | 69,919,749 |
May 2023 | $52.22 | $52.77 | $48.25 | $48.46 | 50,576,620 |
April 2023 | $52.59 | $53.73 | $51.00 | $52.06 | 34,642,352 |
March 2023 | $49.75 | $52.60 | $48.93 | $52.36 | 56,501,135 |
February 2023 | $49.26 | $51.60 | $47.47 | $50.01 | 44,139,258 |
January 2023 | $53.38 | $54.51 | $48.04 | $49.45 | 50,402,985 |
December 2022 | $50.73 | $54.66 | $49.71 | $53.69 | 59,537,087 |
