CPB Daily Statistics
CPB daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
The Campbell's Company Common Stock (CPB) company overview
Over the past 150-plus years, Campbell's has evolved into a leading domestic packaged food manufacturer, with a portfolio that extends beyond its iconic red-and-white labeled canned soup. In fiscal 2026 (July year-end), meals and beverages accounted for 61% of its revenue, while snacks accounted for 39%. Beyond its namesake, its brands include Pepperidge Farm, Goldfish, Snyder's of Hanover, Swanson, Pacific Foods, Prego, Pace, V8, and, most recently, Rao's (a deal that closed in 2024). Around 90% of its revenue results from the US and the remainder from Canada and Latin America.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 19.13 | 19.39 | 19.02 | 19.21 | — |
| 2026-10-08 | 19.03 | 19.4 | 18.84 | 19.37 | — |
| 2026-10-07 | 19.1 | 19.14 | 18.6 | 18.9 | — |
| 2026-10-06 | 19.22 | 19.33 | 18.9 | 19 | — |
| 2026-10-05 | 19.52 | 19.83 | 19.16 | 19.3 | — |
| 2026-10-02 | 19.53 | 19.83 | 19.32 | 19.62 | — |
| 2026-10-01 | 19.55 | 19.66 | 19.1 | 19.49 | — |
| 2026-09-30 | 20.34 | 20.42 | 19.65 | 19.83 | — |
| 2026-09-29 | 19.95 | 20.33 | 19.92 | 20.23 | — |
| 2026-09-28 | 19.32 | 20.08 | 19.3 | 20.04 | — |
| 2026-09-25 | 19.85 | 19.92 | 19.26 | 19.37 | — |
| 2026-09-24 | 20.48 | 20.5 | 19.79 | 19.85 | — |
| 2026-09-23 | 20.36 | 20.5 | 20.03 | 20.34 | — |
| 2026-09-21 | 20.65 | 20.79 | 19.82 | 19.93 | — |
| 2026-09-18 | 21.3 | 21.3 | 20.65 | 20.69 | — |
| 2026-09-17 | 21.68 | 21.83 | 21.16 | 21.18 | — |
| 2026-09-16 | 21.35 | 21.79 | 21.35 | 21.39 | — |
| 2026-09-15 | 21.26 | 21.39 | 21.01 | 21.36 | — |
| 2026-09-14 | 21.2 | 21.6 | 21.17 | 21.25 | — |
| 2026-09-11 | 21.11 | 21.33 | 20.89 | 21 | — |
| 2026-09-10 | 21.88 | 21.9 | 20.81 | 20.94 | — |
| 2026-09-09 | 21.67 | 22.13 | 21.53 | 21.88 | — |
| 2026-09-08 | 21.3 | 21.91 | 20.68 | 21.76 | — |
| 2026-09-04 | 22.1 | 22.17 | 21.03 | 21.38 | — |
| 2026-09-02 | 23.8 | 24.13 | 23.72 | 23.78 | — |
| 2026-09-01 | 23.79 | 24.16 | 23.65 | 23.71 | — |
| 2026-08-31 | 23.24 | 23.78 | 23.24 | 23.68 | — |
| 2026-08-27 | 23.01 | 23.46 | 22.89 | 23.28 | — |
| 2026-08-26 | 23.42 | 23.74 | 23.21 | 23.23 | — |
| 2026-08-25 | 24.09 | 24.18 | 23.31 | 23.47 | — |
| 2026-08-24 | 24.07 | 24.26 | 23.86 | 24.16 | — |
| 2026-08-21 | 23.72 | 24.16 | 23.59 | 23.95 | — |
| 2026-08-20 | 23.44 | 23.83 | 22.89 | 23.77 | — |
| 2026-08-19 | 22.84 | 24.26 | 22.84 | 23.81 | — |
| 2026-08-18 | 22.92 | 23.04 | 22.75 | 22.86 | — |
| 2026-08-17 | 23.12 | 23.3 | 22.67 | 22.68 | — |
| 2026-08-14 | 23.27 | 23.32 | 23.03 | 23.17 | — |
| 2026-08-13 | 22.74 | 23.33 | 22.74 | 23.28 | — |
| 2026-08-12 | 22.4 | 22.7 | 22.22 | 22.6 | — |
| 2026-08-11 | 22.3 | 22.84 | 22.11 | 22.72 | — |
| 2026-08-10 | 22.87 | 22.96 | 22.38 | 22.42 | — |
| 2026-08-07 | 22.56 | 23.21 | 22.49 | 23.05 | — |
| 2026-08-06 | 23.08 | 23.3 | 22.54 | 22.56 | — |
| 2026-08-05 | 22.85 | 23.06 | 22.56 | 23.05 | — |
| 2026-08-04 | 22.18 | 22.87 | 22.11 | 22.76 | — |
| 2026-08-03 | 22.23 | 22.56 | 22.18 | 22.37 | — |
| 2026-07-31 | 21.89 | 22.12 | 21.74 | 21.98 | — |
| 2026-07-30 | 22.6 | 22.67 | 21.92 | 22.08 | — |
| 2026-07-29 | 22.81 | 23.13 | 22.53 | 22.96 | — |
| 2026-07-28 | 22.86 | 23.44 | 22.78 | 22.81 | — |
| 2026-07-27 | 21.99 | 22.73 | 21.93 | 22.37 | — |
| 2026-07-24 | 21.44 | 21.94 | 21.35 | 21.84 | — |
| 2026-07-23 | 21.85 | 21.85 | 21.28 | 21.41 | — |
| 2026-07-22 | 22.62 | 22.71 | 21.88 | 21.88 | — |
| 2026-07-21 | 22.4 | 22.66 | 21.97 | 22.34 | — |
| 2026-07-20 | 22.08 | 22.15 | 21.69 | 22.09 | — |
| 2026-07-17 | 22.99 | 23.35 | 21.98 | 22.08 | — |
| 2026-07-16 | 22.18 | 22.8 | 22.13 | 22.65 | — |
| 2026-07-15 | 21.91 | 22.42 | 21.55 | 21.89 | — |
| 2026-07-14 | 22.16 | 22.19 | 21.7 | 22.1 | — |
| 2026-07-13 | 22.19 | 22.81 | 22.03 | 22.15 | — |
| 2026-07-10 | 21.51 | 22.11 | 21.41 | 22.07 | — |
| 2026-07-09 | 21.77 | 22.06 | 21.45 | 21.47 | — |
| 2026-07-08 | 23.09 | 23.21 | 21.98 | 21.99 | — |
| 2026-07-07 | 23.14 | 23.67 | 22.86 | 22.9 | — |
| 2026-07-06 | 23.24 | 23.25 | 22.37 | 22.66 | — |
| 2026-07-02 | 23.51 | 23.58 | 22.83 | 23.32 | — |
| 2026-07-01 | 22.84 | 23.76 | 22.75 | 23.47 | — |
| 2026-06-30 | 22.98 | 23 | 22.12 | 22.27 | — |
| 2026-06-29 | 22.75 | 23.11 | 22.48 | 23.01 | — |
| 2026-06-26 | 22.44 | 22.83 | 22.27 | 22.73 | — |
| 2026-06-25 | 22.34 | 22.79 | 22.27 | 22.35 | — |
| 2026-06-24 | 21.34 | 22.34 | 21.34 | 22.24 | — |
| 2026-06-23 | 20.87 | 21.42 | 20.73 | 21.21 | — |
| 2026-06-22 | 20.97 | 21.17 | 20.38 | 20.4 | — |
| 2026-06-18 | 21.07 | 21.37 | 20.95 | 21.15 | — |
| 2026-06-17 | 21.7 | 22.03 | 20.84 | 21.11 | — |
| 2026-06-16 | 22.45 | 22.47 | 21.67 | 21.77 | — |
| 2026-06-15 | 22.7 | 22.81 | 22.27 | 22.31 | — |
| 2026-06-12 | 22.77 | 22.97 | 22.64 | 22.81 | — |
| 2026-06-11 | 22.8 | 23.22 | 22.65 | 22.73 | — |
| 2026-06-10 | 22.26 | 23.24 | 22.1 | 22.88 | — |
| 2026-06-09 | 21.39 | 22.18 | 21.28 | 22.13 | — |
| 2026-06-05 | 21.74 | 21.93 | 21.2 | 21.68 | — |
| 2026-06-04 | 21.41 | 21.75 | 21.2 | 21.55 | — |
| 2026-06-03 | 20.73 | 21.62 | 20.65 | 20.99 | — |
| 2026-06-02 | 21.16 | 21.38 | 20.92 | 20.99 | — |
| 2026-06-01 | 20.93 | 21.32 | 20.85 | 21.08 | — |
| 2026-05-29 | 20.79 | 21.37 | 20.68 | 21.11 | — |
| 2026-05-28 | 20.55 | 21.02 | 20.37 | 20.8 | — |
| 2026-05-27 | 20.22 | 20.84 | 20.22 | 20.5 | — |
| 2026-05-22 | 20.13 | 20.81 | 20.09 | 20.58 | — |
| 2026-05-21 | 19.92 | 20.24 | 19.56 | 20.05 | — |
| 2026-05-20 | 20.13 | 20.21 | 19.7 | 20 | — |
| 2026-05-19 | 20.38 | 21.02 | 20.18 | 20.21 | — |
| 2026-05-18 | 19.85 | 20.39 | 19.85 | 20.34 | — |
| 2026-05-15 | 20.35 | 20.4 | 19.82 | 20.01 | — |
| 2026-05-14 | 20.47 | 20.6 | 20.03 | 20.12 | — |
| 2026-05-13 | 20.36 | 20.57 | 20.09 | 20.35 | — |
| 2026-05-12 | 20.76 | 20.88 | 20.35 | 20.39 | — |
| 2026-05-11 | 20.95 | 21.18 | 20.35 | 20.63 | — |
| 2026-05-08 | 21.17 | 21.21 | 20.8 | 20.84 | — |
| 2026-05-07 | 20.9 | 21.47 | 20.63 | 21.25 | — |
| 2026-05-06 | 21.18 | 21.24 | 20.81 | 20.96 | — |
| 2026-05-05 | 20.37 | 21.1 | 20.36 | 20.91 | — |
| 2026-05-04 | 20.57 | 20.87 | 20.34 | 20.5 | — |
| 2026-05-01 | 20.99 | 21.24 | 20.41 | 20.73 | — |
| 2026-04-30 | 20.39 | 20.94 | 20.39 | 20.79 | — |
| 2026-04-29 | 20.54 | 20.79 | 20.2 | 20.45 | — |
| 2026-04-28 | 20.82 | 21.03 | 20.43 | 20.54 | — |
| 2026-04-27 | 20.14 | 20.75 | 20.03 | 20.55 | — |
| 2026-04-24 | 21 | 21.08 | 20.38 | 20.62 | — |
| 2026-04-23 | 20.92 | 21.04 | 20.48 | 20.96 | — |
| 2026-04-22 | 20.94 | 21.08 | 20.7 | 20.82 | — |
| 2026-04-21 | 21.03 | 21.32 | 20.73 | 20.91 | — |
| 2026-04-20 | 20.85 | 21.29 | 20.66 | 21.26 | — |
| 2026-04-17 | 20.87 | 21.44 | 20.87 | 20.99 | — |
| 2026-04-16 | 20.54 | 21.02 | 20.53 | 20.94 | — |
| 2026-04-15 | 20.07 | 20.69 | 19.76 | 20.49 | — |
| 2026-04-14 | 20.13 | 20.19 | 19.77 | 20 | — |