Campbell Soup Company
CPBNASDAQConsumer Defensive● Active
$21.68
+$0.13(+0.60%)
Market Cap$6.5B
P/E Ratio—
52W High$34.66
52W Low$19.56
Campbell Soup Company（CPB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$57.78
Dec 28, 2022
-62.5% from here
5-Year Low5Y
$19.56
May 21, 2026
+10.8% from low
IPO Priceadj.
—
Dec 13, 1954
+0.0% since IPO
1 Year Ago
$34.27
Jun 9, 2025
-36.7% in 1Y
5 Years Ago
$49.12
Jun 8, 2021
-55.9% in 5Y
10 Years Ago
$61.70
Jun 8, 2016
-64.9% in 10Y
Historical Price Data · CPB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $21.73 | $21.94 | $21.20 | $21.68 | $21.68 | 13.5M | -0.23% |
| Jun 4, 2026 | $21.41 | $21.76 | $21.20 | $21.55 | $21.55 | 10.4M | +0.65% |
| Jun 3, 2026 | $20.73 | $21.62 | $20.65 | $20.99 | $20.99 | 10.5M | +1.25% |
| Jun 2, 2026 | $21.16 | $21.38 | $20.92 | $20.99 | $20.99 | 6.0M | -0.80% |
| Jun 1, 2026 | $20.94 | $21.32 | $20.85 | $21.08 | $21.08 | 8.8M | +0.67% |
| May 29, 2026 | $20.80 | $21.37 | $20.68 | $21.11 | $21.11 | 9.3M | +1.49% |
| May 28, 2026 | $20.55 | $21.02 | $20.37 | $20.80 | $20.80 | 6.3M | +1.22% |
| May 27, 2026 | $20.18 | $20.85 | $20.18 | $20.50 | $20.50 | 8.3M | +1.59% |
| May 26, 2026 | $20.57 | $20.60 | $20.13 | $20.13 | $20.13 | 7.1M | -2.14% |
| May 22, 2026 | $20.13 | $20.81 | $20.09 | $20.58 | $20.58 | 6.9M | +2.24% |
| May 21, 2026 | $19.92 | $20.24 | $19.56 | $20.05 | $20.05 | 10.3M | +0.65% |
| May 20, 2026 | $20.13 | $20.21 | $19.70 | $20.00 | $20.00 | 8.5M | -0.65% |
| May 19, 2026 | $20.38 | $21.02 | $20.18 | $20.21 | $20.21 | 6.9M | -0.83% |
| May 18, 2026 | $19.90 | $20.39 | $19.84 | $20.34 | $20.34 | 5.9M | +2.21% |
| May 15, 2026 | $20.29 | $20.40 | $19.82 | $20.01 | $20.01 | 7.6M | -1.38% |
| May 14, 2026 | $20.47 | $20.60 | $20.03 | $20.12 | $20.12 | 7.2M | -1.71% |
| May 13, 2026 | $20.36 | $20.57 | $20.10 | $20.35 | $20.35 | 6.1M | -0.05% |
| May 12, 2026 | $20.76 | $20.88 | $20.35 | $20.39 | $20.39 | 6.5M | -1.78% |
| May 11, 2026 | $20.94 | $21.18 | $20.35 | $20.63 | $20.63 | 6.2M | -1.48% |
| May 8, 2026 | $21.17 | $21.21 | $20.80 | $20.84 | $20.84 | 6.4M | -1.56% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CPB
Jan 1 → Dec 31 · 6 years2026-22.4%$27.94 → $21.68
-22.4%
2025-33.3%$41.81 → $27.87
-33.3%
2024-3.0%$43.17 → $41.88
-3.0%
2023-23.4%$56.43 → $43.23
-23.4%
2022+30.7%$43.41 → $56.75
+30.7%
2021-3.3%$44.95 → $43.46
-3.3%
Best Year2022 · +30.7%
Worst Year2025 · -33.3%
Positive Years1 / 6
Avg Annual Return-9.1%
6Y Total Return-51.8%
6Y CAGR~-11.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in CPB?
If you invested $1,000 in CPB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$351
Total Return-64.9%
CAGR~-9.9% / yr
Profit$-649
Based on Jun 8, 2016 · $61.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Campbell Soup Company（CPB）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPB 历史股价FMP 日线复权 OHLCV