Campbell's Stock Price History
NASDAQ: CPBConsumer StaplesPackaged FoodsUSD
19.21-0.16 (-0.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPB price history at a glance
The price history for Campbell's (CPB) on this page begins on February 19, 1973, when the stock closed at $2.09; it most recently closed at $19.21 on October 5, 2026. The highest price in this record is $67.89, reached on July 4, 2016; the latest close is 71.7% below that peak. Across the 52 complete calendar years in the table, CPB finished higher in 28 and lower in 24. Its best year was 1989 (+86.1%) and its worst was 2025 (-33.6%).
Over roughly 54 years the share price changed +817.5%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, CPB has lost 35.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $67.89
- Date of high
- Jul 4, 2016
- Low since 1973
- $1.39
- Date of low
- Oct 7, 1974
- 52-week high
- $32.04
- 52-week low
- $18.60
- Last close
- $19.21
CPB returns
1 week
-2.09%
1 month
-12.20%
3 months
-12.96%
6 months
-5.97%
Year to date
-31.07%
1 year
-35.73%
3 years
-51.62%
5 years
-53.33%
CPB price return, excluding dividends.
CPB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.21 | -30.67% |
| 2025 | 27.71 | -33.61% |
| 2024 | 41.74 | -3.45% |
| 2023 | 43.23 | -23.82% |
| 2022 | 56.75 | +30.58% |
| 2021 | 43.46 | -10.11% |
| 2020 | 48.35 | -0.17% |
| 2019 | 48.43 | +47.47% |
| 2018 | 32.84 | -31.74% |
| 2017 | 48.11 | -20.44% |
| 2016 | 60.47 | +15.07% |
| 2015 | 52.55 | +19.43% |
| 2014 | 44.00 | +3.72% |
| 2013 | 42.42 | +18.89% |
| 2012 | 35.68 | +7.34% |
| 2011 | 33.24 | -4.35% |
| 2010 | 34.75 | +2.81% |
| 2009 | 33.80 | +11.07% |
| 2008 | 30.43 | -12.18% |
| 2007 | 34.65 | -10.90% |
| 2006 | 38.89 | +30.63% |
| 2005 | 29.77 | -0.40% |
| 2004 | 29.89 | +11.91% |
| 2003 | 26.71 | +10.74% |
| 2002 | 24.12 | -16.66% |
| 2001 | 28.94 | -16.42% |
| 2000 | 34.63 | -10.50% |
| 1999 | 38.69 | -29.66% |
| 1998 | 55.00 | -7.37% |
| 1997 | 59.38 | +46.38% |
| 1996 | 40.56 | +35.21% |
| 1995 | 30.00 | +36.36% |
| 1994 | 22.00 | +7.32% |
| 1993 | 20.50 | -2.67% |
| 1992 | 21.06 | -2.60% |
| 1991 | 21.63 | +57.27% |
| 1990 | 13.75 | -6.18% |
| 1989 | 14.66 | +86.11% |
| 1988 | 7.88 | +13.00% |
| 1987 | 6.97 | -3.04% |
| 1986 | 7.19 | +14.71% |
| 1985 | 6.27 | +49.63% |
| 1984 | 4.19 | +9.84% |
| 1983 | 3.81 | +26.10% |
| 1982 | 3.02 | +68.99% |
| 1981 | 1.79 | -12.59% |
| 1980 | 2.05 | +8.72% |
| 1979 | 1.88 | -11.40% |
| 1978 | 2.13 | +0.74% |
| 1977 | 2.11 | -14.28% |
| 1976 | 2.46 | +17.10% |
| 1975 | 2.10 | +11.16% |
| 1974 | 1.89 | -4.73% |
| 1973* | 1.98 | -5.22% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CPB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.13 | 19.39 | 19.02 | 19.21 | -0.83% | |
| 19.03 | 19.40 | 18.85 | 19.37 | +2.49% | |
| 19.10 | 19.14 | 18.60 | 18.90 | -0.53% | |
| 19.21 | 19.33 | 18.90 | 19.00 | -1.55% | |
| 19.52 | 19.83 | 19.16 | 19.30 | -1.63% | |
| 19.53 | 19.83 | 19.32 | 19.62 | +0.67% | |
| 19.55 | 19.66 | 19.10 | 19.49 | -1.71% | |
| 20.35 | 20.42 | 19.65 | 19.83 | -1.98% | |
| 19.99 | 20.33 | 19.92 | 20.23 | +0.95% | |
| 19.31 | 20.08 | 19.30 | 20.04 | +3.46% | |
| 19.85 | 19.94 | 19.26 | 19.37 | -2.42% | |
| 20.48 | 20.50 | 19.79 | 19.85 | -2.41% | |
| 20.36 | 20.50 | 20.03 | 20.34 | +0.64% | |
| 20.14 | 20.56 | 20.00 | 20.21 | +1.40% | |
| 20.65 | 20.79 | 19.82 | 19.93 | -3.67% | |
| 21.30 | 21.30 | 20.65 | 20.69 | -2.31% | |
| 21.65 | 21.83 | 21.16 | 21.18 | -0.98% | |
| 21.36 | 21.79 | 21.35 | 21.39 | +0.14% | |
| 21.27 | 21.39 | 21.01 | 21.36 | +0.52% | |
| 21.20 | 21.60 | 21.15 | 21.25 | +1.19% | |
| 21.06 | 21.33 | 20.89 | 21.00 | +0.29% | |
| 21.88 | 21.90 | 20.80 | 20.94 | -4.30% | |
| 21.67 | 22.13 | 21.53 | 21.88 | +0.55% | |
| 21.30 | 21.91 | 20.69 | 21.76 | +1.78% | |
| 22.10 | 22.17 | 21.03 | 21.38 | -3.39% | |
| 22.32 | 22.61 | 21.15 | 22.13 | -6.94% | |
| 23.80 | 24.13 | 23.72 | 23.78 | +0.30% | |
| 23.73 | 24.16 | 23.65 | 23.71 | +0.13% | |
| 23.33 | 23.79 | 23.24 | 23.68 | +1.24% | |
| 23.32 | 23.59 | 23.23 | 23.39 | +0.47% | |
| 23.01 | 23.46 | 22.89 | 23.28 | +0.22% | |
| 23.42 | 23.74 | 23.21 | 23.23 | -1.02% | |
| 24.09 | 24.18 | 23.31 | 23.47 | -2.86% | |
| 24.07 | 24.26 | 23.86 | 24.16 | +0.88% | |
| 23.70 | 24.16 | 23.59 | 23.95 | +0.76% | |
| 23.44 | 23.84 | 22.89 | 23.77 | -0.17% | |
| 22.84 | 24.26 | 22.84 | 23.81 | +4.16% | |
| 22.92 | 23.04 | 22.75 | 22.86 | +0.79% | |
| 23.12 | 23.30 | 22.67 | 22.68 | -2.11% | |
| 23.28 | 23.33 | 23.03 | 23.17 | -0.47% | |
| 22.70 | 23.33 | 22.70 | 23.28 | +3.01% | |
| 22.40 | 22.70 | 22.22 | 22.60 | -0.53% | |
| 22.26 | 22.84 | 22.11 | 22.72 | +1.34% | |
| 22.87 | 22.96 | 22.38 | 22.42 | -2.73% | |
| 22.56 | 23.21 | 22.49 | 23.05 | +2.17% | |
| 23.08 | 23.30 | 22.54 | 22.56 | -2.13% | |
| 22.86 | 23.06 | 22.56 | 23.05 | +1.27% | |
| 22.18 | 22.87 | 22.11 | 22.76 | +1.74% | |
| 22.23 | 22.56 | 22.18 | 22.37 | +1.77% | |
| 21.98 | 22.12 | 21.74 | 21.98 | -0.45% | |
| 22.60 | 22.68 | 21.92 | 22.08 | -3.83% | |
| 22.81 | 23.13 | 22.53 | 22.96 | +0.66% | |
| 22.87 | 23.44 | 22.78 | 22.81 | +1.97% | |
| 21.99 | 22.73 | 21.93 | 22.37 | +2.43% | |
| 21.44 | 21.95 | 21.36 | 21.84 | +2.01% | |
| 21.85 | 21.87 | 21.28 | 21.41 | -2.15% | |
| 22.60 | 22.71 | 21.88 | 21.88 | -2.06% | |
| 22.38 | 22.66 | 21.97 | 22.34 | +1.13% | |
| 22.01 | 22.15 | 21.69 | 22.09 | +0.05% | |
| 23.00 | 23.35 | 21.98 | 22.08 | -2.52% | |
| 22.18 | 22.80 | 22.12 | 22.65 | +3.47% | |
| 21.91 | 22.42 | 21.55 | 21.89 | -0.95% | |
| 22.16 | 22.19 | 21.69 | 22.10 | -0.23% | |
| 22.19 | 22.81 | 22.03 | 22.15 | +0.36% | |
| 21.58 | 22.12 | 21.41 | 22.07 | +2.79% | |
| 21.77 | 22.06 | 21.46 | 21.47 | -2.36% | |
| 23.07 | 23.23 | 21.98 | 21.99 | -3.97% | |
| 23.14 | 23.67 | 22.87 | 22.90 | +1.06% | |
| 23.24 | 23.25 | 22.37 | 22.66 | -2.83% | |
| 23.46 | 23.59 | 22.83 | 23.32 | -0.64% | |
| 22.84 | 23.76 | 22.76 | 23.47 | +5.39% | |
| 23.00 | 23.00 | 22.12 | 22.27 | -3.22% | |
| 22.78 | 23.11 | 22.48 | 23.01 | +1.23% | |
| 22.44 | 22.83 | 22.28 | 22.73 | +1.70% | |
| 22.33 | 22.79 | 22.27 | 22.35 | +0.49% | |
| 21.34 | 22.35 | 21.34 | 22.24 | +4.86% | |
| 20.87 | 21.42 | 20.73 | 21.21 | +3.97% | |
| 20.97 | 21.17 | 20.38 | 20.40 | -3.55% | |
| 21.07 | 21.37 | 20.95 | 21.15 | +0.19% | |
| 21.70 | 22.03 | 20.85 | 21.11 | -3.03% | |
| 22.50 | 22.50 | 21.68 | 21.77 | -2.42% | |
| 22.70 | 22.81 | 22.27 | 22.31 | -2.19% | |
| 22.77 | 22.97 | 22.64 | 22.81 | +0.35% | |
| 22.80 | 23.22 | 22.64 | 22.73 | -0.66% | |
| 22.26 | 23.24 | 22.11 | 22.88 | +3.39% | |
| 21.43 | 22.18 | 21.27 | 22.13 | +2.98% | |
| 22.17 | 22.30 | 20.62 | 21.49 | -0.88% | |
| 21.73 | 21.94 | 21.20 | 21.68 | +0.60% | |
| 21.41 | 21.76 | 21.20 | 21.55 | +2.67% | |
| 20.73 | 21.62 | 20.65 | 20.99 | 0.00% | |
| 21.16 | 21.38 | 20.92 | 20.99 | -0.43% | |
| 20.94 | 21.32 | 20.85 | 21.08 | -0.14% | |
| 20.80 | 21.37 | 20.68 | 21.11 | +1.49% | |
| 20.55 | 21.02 | 20.37 | 20.80 | +1.46% | |
| 20.18 | 20.85 | 20.18 | 20.50 | +1.84% | |
| 20.57 | 20.60 | 20.13 | 20.13 | -2.19% | |
| 20.13 | 20.81 | 20.09 | 20.58 | +2.64% | |
| 19.92 | 20.24 | 19.56 | 20.05 | +0.25% | |
| 20.13 | 20.21 | 19.70 | 20.00 | -1.04% | |
| 20.38 | 21.02 | 20.19 | 20.21 | -0.64% | |
| 19.90 | 20.39 | 19.84 | 20.34 | +1.65% | |
| 20.29 | 20.40 | 19.82 | 20.01 | -0.55% | |
| 20.47 | 20.60 | 20.03 | 20.12 | -1.13% | |
| 20.36 | 20.57 | 20.10 | 20.35 | -0.20% | |
| 20.76 | 20.88 | 20.35 | 20.39 | -1.16% | |
| 20.94 | 21.18 | 20.35 | 20.63 | -1.01% | |
| 21.17 | 21.21 | 20.80 | 20.84 | -1.93% | |
| 20.90 | 21.47 | 20.63 | 21.25 | +1.38% | |
| 21.10 | 21.24 | 20.81 | 20.96 | +0.24% | |
| 20.37 | 21.10 | 20.37 | 20.91 | +2.00% | |
| 20.57 | 20.87 | 20.35 | 20.50 | -1.11% | |
| 20.99 | 21.25 | 20.41 | 20.73 | -0.29% | |
| 20.39 | 20.94 | 20.39 | 20.79 | +1.66% | |
| 20.55 | 20.79 | 20.20 | 20.45 | -0.44% | |
| 20.82 | 21.03 | 20.43 | 20.54 | -0.05% | |
| 20.14 | 20.75 | 20.03 | 20.55 | -0.34% | |
| 21.00 | 21.08 | 20.38 | 20.62 | -1.62% | |
| 20.92 | 21.04 | 20.48 | 20.96 | +0.67% | |
| 20.94 | 21.08 | 20.71 | 20.82 | -0.43% | |
| 21.03 | 21.32 | 20.73 | 20.91 | -1.65% | |
| 20.83 | 21.29 | 20.66 | 21.26 | +1.29% | |
| 21.00 | 21.45 | 20.87 | 20.99 | +0.24% | |
| 20.55 | 21.03 | 20.45 | 20.94 | +2.20% | |
| 20.07 | 20.70 | 19.76 | 20.49 | +2.45% | |
| 20.13 | 20.19 | 19.77 | 20.00 | -0.84% | |
| 20.44 | 20.44 | 19.79 | 20.17 | -1.27% | |
| 20.72 | 21.08 | 20.38 | 20.43 | -1.73% | |
| 20.42 | 20.93 | 20.32 | 20.79 | +0.48% | |
| 20.91 | 21.16 | 20.62 | 20.69 | -0.91% | |
| 21.91 | 22.00 | 20.86 | 20.88 | -5.18% | |
| 22.01 | 22.21 | 21.93 | 22.02 | +0.05% | |
| 22.04 | 22.20 | 21.76 | 22.01 | -1.65% | |
| 22.15 | 22.46 | 21.84 | 22.38 | +0.49% | |
| 22.29 | 22.40 | 21.91 | 22.27 | +0.41% | |
| 22.22 | 22.37 | 21.78 | 22.18 | +0.86% | |
| 21.02 | 22.13 | 20.89 | 21.99 | +4.96% | |
| 20.83 | 21.21 | 20.74 | 20.95 | +0.67% | |
| 21.03 | 21.12 | 20.62 | 20.81 | -0.48% | |
| 21.05 | 21.28 | 20.88 | 20.91 | -0.43% | |
| 21.28 | 21.29 | 20.84 | 21.00 | -0.33% | |
| 20.98 | 21.21 | 20.80 | 21.07 | +0.19% | |
| 21.08 | 21.35 | 20.89 | 21.03 | -0.24% | |
| 21.33 | 21.42 | 20.87 | 21.08 | -2.32% | |
| 21.47 | 21.81 | 21.37 | 21.58 | +0.89% | |
| 21.82 | 21.82 | 21.19 | 21.39 | -1.47% | |
| 21.89 | 22.20 | 21.71 | 21.71 | +0.28% | |
| 22.67 | 22.83 | 21.59 | 21.65 | -5.62% | |
| 23.65 | 24.53 | 22.41 | 22.94 | -7.05% | |
| 25.21 | 25.21 | 24.64 | 24.68 | -2.41% | |
| 25.58 | 25.67 | 25.16 | 25.29 | -1.98% | |
| 25.00 | 25.86 | 24.86 | 25.80 | +2.95% | |
| 25.02 | 25.58 | 24.90 | 25.06 | -0.12% | |
| 26.01 | 26.01 | 25.02 | 25.09 | -3.69% | |
| 26.10 | 26.43 | 25.91 | 26.05 | -1.03% | |
| 26.72 | 26.79 | 26.10 | 26.32 | -2.34% | |
| 27.00 | 27.23 | 26.82 | 26.95 | +0.34% | |
| 26.65 | 27.00 | 26.55 | 26.86 | +1.40% | |
| 27.25 | 27.28 | 26.12 | 26.49 | -2.90% | |
| 27.20 | 27.71 | 26.95 | 27.28 | +0.63% | |
| 26.71 | 27.36 | 26.62 | 27.11 | +1.04% | |
| 27.02 | 27.12 | 26.68 | 26.83 | -0.48% | |
| 27.53 | 27.58 | 26.86 | 26.96 | -2.07% | |
| 27.72 | 28.03 | 27.34 | 27.53 | -0.86% | |
| 29.61 | 29.69 | 27.08 | 27.77 | -5.83% | |
| 29.07 | 29.99 | 29.00 | 29.49 | +1.62% | |
| 29.38 | 29.46 | 28.76 | 29.02 | -1.02% | |
| 28.83 | 29.36 | 28.27 | 29.32 | +0.58% | |
| 29.00 | 29.44 | 28.78 | 29.15 | +0.76% | |
| 28.83 | 29.05 | 28.41 | 28.93 | +0.35% | |
| 28.60 | 28.94 | 28.49 | 28.83 | +0.42% | |
| 28.65 | 28.83 | 28.07 | 28.71 | +0.98% | |
| 27.09 | 28.62 | 27.06 | 28.43 | +5.69% | |
| 27.20 | 27.69 | 26.84 | 26.90 | -2.29% | |
| 28.10 | 28.10 | 27.21 | 27.53 | -1.61% | |
| 27.08 | 28.12 | 27.02 | 27.98 | +3.59% | |
| 27.08 | 27.52 | 26.94 | 27.01 | +0.11% | |
| 27.28 | 27.56 | 26.67 | 26.98 | -1.42% | |
| 27.01 | 27.38 | 26.99 | 27.37 | +0.85% | |
| 26.86 | 27.22 | 26.78 | 27.14 | +1.31% | |
| 26.51 | 26.83 | 26.51 | 26.79 | +0.90% | |
| 26.10 | 26.76 | 26.08 | 26.55 | +1.34% | |
| 26.45 | 26.51 | 25.98 | 26.20 | -0.98% | |
| 26.09 | 26.73 | 25.89 | 26.46 | +1.46% | |
| 26.69 | 26.73 | 25.91 | 26.08 | -3.05% | |
| 26.72 | 26.93 | 26.21 | 26.90 | +0.34% | |
| 26.10 | 26.94 | 26.09 | 26.81 | +2.68% | |
| 26.34 | 26.56 | 26.08 | 26.11 | -1.06% | |
| 26.51 | 26.59 | 26.18 | 26.39 | -0.15% | |
| 26.50 | 26.69 | 26.18 | 26.43 | -0.11% | |
| 25.74 | 26.49 | 25.62 | 26.46 | +0.76% | |
| 27.15 | 27.32 | 26.18 | 26.26 | -2.78% | |
| 26.70 | 27.03 | 26.58 | 27.01 | +1.27% | |
| 27.66 | 27.71 | 26.63 | 26.67 | -3.75% | |
| 27.94 | 27.99 | 27.61 | 27.71 | -0.57% | |
| 28.06 | 28.17 | 27.86 | 27.87 | -0.68% | |
| 28.10 | 28.36 | 28.06 | 28.06 | -0.32% | |
| 28.24 | 28.27 | 28.04 | 28.15 | 0.00% | |
| 28.00 | 28.20 | 27.91 | 28.15 | +0.46% | |
| 27.70 | 28.06 | 27.70 | 28.02 | +1.23% | |
| 28.53 | 28.53 | 27.64 | 27.68 | -3.05% | |
| 28.49 | 28.96 | 28.31 | 28.55 | -0.10% | |
| 28.48 | 28.77 | 28.33 | 28.58 | -0.38% | |
| 28.71 | 29.06 | 28.61 | 28.69 | -0.07% | |
| 28.61 | 29.02 | 28.61 | 28.71 | +0.10% | |
| 28.41 | 28.95 | 28.21 | 28.68 | +1.45% | |
| 28.82 | 28.87 | 28.21 | 28.27 | -1.64% | |
| 28.50 | 28.95 | 28.50 | 28.74 | +1.09% | |
| 28.31 | 29.11 | 28.28 | 28.43 | +0.89% | |
| 28.50 | 28.58 | 27.85 | 28.18 | -1.02% | |
| 30.58 | 30.65 | 28.13 | 28.47 | -5.23% | |
| 29.60 | 30.37 | 29.57 | 30.04 | +1.49% | |
| 29.27 | 29.62 | 29.18 | 29.60 | +0.82% | |
| 29.79 | 29.81 | 29.15 | 29.36 | -1.61% | |
| 30.00 | 30.39 | 29.74 | 29.84 | -0.17% | |
| 30.65 | 30.65 | 29.60 | 29.89 | -2.29% | |
| 30.42 | 30.74 | 30.05 | 30.59 | +0.36% | |
| 30.21 | 30.54 | 30.00 | 30.48 | +0.79% | |
| 30.30 | 30.56 | 30.23 | 30.24 | -0.59% | |
| 30.57 | 31.02 | 30.30 | 30.42 | -0.62% | |
| 31.49 | 31.66 | 30.45 | 30.61 | -3.32% | |
| 31.09 | 32.04 | 30.89 | 31.66 | +2.79% | |
| 30.80 | 30.96 | 30.58 | 30.80 | +0.06% | |
| 30.95 | 31.20 | 30.70 | 30.78 | -0.81% | |
| 30.80 | 31.21 | 30.61 | 31.03 | +0.98% | |
| 31.29 | 31.43 | 30.70 | 30.73 | -1.79% | |
| 31.30 | 31.65 | 30.78 | 31.29 | +0.19% | |
| 31.06 | 31.67 | 30.92 | 31.23 | +0.19% | |
| 31.66 | 31.82 | 31.05 | 31.17 | -1.20% | |
| 30.94 | 31.64 | 30.91 | 31.55 | +2.97% | |
| 30.74 | 30.87 | 30.42 | 30.64 | -0.33% | |
| 30.13 | 30.89 | 30.03 | 30.74 | +2.26% | |
| 30.04 | 30.59 | 30.00 | 30.06 | -0.13% | |
| 29.85 | 30.28 | 29.81 | 30.10 | +1.04% | |
| 29.96 | 30.30 | 29.61 | 29.79 | -0.40% | |
| 29.97 | 30.05 | 29.63 | 29.91 | -0.73% | |
| 30.09 | 30.34 | 29.73 | 30.13 | -0.53% | |
| 30.05 | 30.56 | 29.96 | 30.29 | +1.03% | |
| 30.79 | 30.85 | 29.93 | 29.98 | -3.10% | |
| 31.25 | 31.47 | 30.85 | 30.94 | -1.43% | |
| 30.94 | 31.42 | 30.90 | 31.39 | +1.49% | |
| 31.25 | 31.28 | 30.79 | 30.93 | -0.39% | |
| 31.22 | 31.41 | 30.86 | 31.05 | -1.05% | |
| 31.07 | 31.73 | 31.01 | 31.38 | +1.00% | |
| 31.03 | 31.24 | 30.89 | 31.07 | +0.16% | |
| 30.98 | 31.14 | 30.76 | 31.02 | +0.52% | |
| 30.90 | 31.08 | 30.61 | 30.86 | +0.49% | |
| 30.15 | 30.98 | 30.15 | 30.71 | +1.86% | |
| 30.09 | 30.39 | 29.89 | 30.15 | -0.63% | |
| 29.83 | 30.38 | 29.69 | 30.34 | +1.81% | |
| 30.28 | 30.57 | 29.75 | 29.80 | -1.94% | |
| 29.91 | 30.52 | 29.90 | 30.39 | +1.67% | |
| 30.50 | 30.60 | 29.82 | 29.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPB chart for longer ranges.