Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 19.07 19.10 18.82 19.01 1,569,017 +0.01(+0.03%)
Oct 28, 2005 18.66 19.00 18.66 19.00 1,964,486 +0.42(+2.25%)
Oct 27, 2005 18.50 18.66 18.48 18.58 1,566,261 -0.05(-0.28%)
Oct 26, 2005 18.80 18.84 18.62 18.63 2,033,384 -0.18(-0.94%)
Oct 25, 2005 18.89 18.94 18.68 18.81 877,137 -0.10(-0.52%)
Oct 24, 2005 18.84 18.94 18.78 18.91 794,307 +0.12(+0.66%)
Oct 21, 2005 18.84 18.90 18.65 18.78 1,459,700 +0.01(+0.03%)
Oct 20, 2005 18.91 18.95 18.69 18.78 2,647,793 -0.18(-0.96%)
Oct 19, 2005 18.81 18.96 18.58 18.96 1,524,617 +0.07(+0.38%)
Oct 18, 2005 18.90 19.00 18.89 18.89 1,491,087 +0.00(+0.00%)
Oct 17, 2005 18.76 18.92 18.73 18.89 2,002,763 +0.13(+0.70%)
Oct 14, 2005 18.85 18.87 18.65 18.76 1,768,972 -0.08(-0.45%)
Oct 13, 2005 18.83 18.97 18.71 18.84 1,591,370 +0.01(+0.03%)
Oct 12, 2005 18.76 19.01 18.76 18.84 1,383,913 +0.01(+0.04%)
Oct 11, 2005 18.94 18.98 18.77 18.83 1,050,298 -0.08(-0.41%)
Oct 10, 2005 18.90 19.04 18.88 18.91 1,532,578 -0.01(-0.07%)
Oct 07, 2005 19.02 19.09 18.78 18.92 1,758,867 -0.10(-0.52%)
Oct 06, 2005 19.15 19.18 18.90 19.02 1,501,498 -0.14(-0.75%)
Oct 05, 2005 19.37 19.45 19.16 19.16 985,994 -0.21(-1.08%)
Oct 04, 2005 19.41 19.55 19.37 19.37 1,244,435 +0.01(+0.03%)
Oct 03, 2005 19.33 19.42 19.27 19.37 1,502,569 -0.07(-0.34%)
Sep 30, 2005 19.37 19.50 19.30 19.43 1,087,196 +0.07(+0.34%)
Sep 29, 2005 19.33 19.37 19.13 19.37 2,414,614 +0.04(+0.20%)
Sep 28, 2005 19.17 19.42 19.17 19.33 2,637,841 +0.14(+0.75%)
Sep 27, 2005 19.12 19.23 19.07 19.18 1,600,250 +0.07(+0.38%)
Sep 26, 2005 19.11 19.25 19.05 19.11 1,005,898 +0.08(+0.41%)
Sep 23, 2005 19.03 19.20 18.97 19.03 2,351,229 -0.12(-0.65%)
Sep 22, 2005 19.13 19.24 19.01 19.16 2,096,616 -0.03(-0.14%)
Sep 21, 2005 19.40 19.42 19.12 19.18 2,414,308 -0.22(-1.11%)
Sep 20, 2005 19.52 19.56 19.24 19.40 2,969,619 -0.16(-0.83%)
Sep 19, 2005 19.56 19.63 19.46 19.56 3,815,676 -0.03(-0.13%)
Sep 16, 2005 19.53 19.74 19.27 19.59 19,677,480 -0.03(-0.17%)
Sep 15, 2005 19.73 19.76 19.54 19.62 2,620,540 -0.12(-0.63%)
Sep 14, 2005 20.25 20.28 19.56 19.74 8,203,964 -0.44(-2.17%)
Sep 13, 2005 20.08 20.25 19.77 20.18 4,021,908 -0.06(-0.29%)
Sep 12, 2005 20.25 20.55 20.12 20.24 5,638,847 -0.07(-0.32%)
Sep 09, 2005 19.73 20.31 19.71 20.31 3,302,622 +0.59(+3.02%)
Sep 08, 2005 19.59 19.76 19.56 19.71 1,904,469 -0.01(-0.03%)
Sep 07, 2005 19.67 19.74 19.62 19.72 1,296,491 +0.05(+0.23%)
Sep 06, 2005 19.64 19.73 19.63 19.67 1,773,106 +0.07(+0.33%)
Sep 02, 2005 19.61 19.72 19.54 19.61 1,107,865 +0.01(+0.07%)
Sep 01, 2005 19.20 19.71 19.18 19.59 3,012,489 +0.39(+2.04%)
Aug 31, 2005 19.10 19.23 18.85 19.20 2,148,365 +0.10(+0.51%)
Aug 30, 2005 19.14 19.26 19.03 19.10 2,009,959 -0.12(-0.61%)
Aug 29, 2005 19.12 19.29 18.98 19.22 1,319,303 +0.10(+0.51%)
Aug 26, 2005 19.18 19.26 19.12 19.12 1,024,576 -0.14(-0.71%)
Aug 25, 2005 19.36 19.43 19.22 19.26 1,260,970 -0.08(-0.41%)
Aug 24, 2005 19.54 19.57 19.32 19.34 1,193,298 -0.20(-1.00%)
Aug 23, 2005 19.85 19.87 19.54 19.54 2,030,015 -0.33(-1.68%)
Aug 22, 2005 19.80 19.89 19.71 19.87 906,839 +0.10(+0.53%)
Aug 19, 2005 19.83 19.91 19.76 19.76 748,222 +0.00(+0.00%)
Aug 18, 2005 19.79 19.82 19.67 19.76 994,415 -0.08(-0.40%)
Aug 17, 2005 19.71 19.89 19.63 19.84 838,248 +0.07(+0.36%)
Aug 16, 2005 19.92 19.93 19.73 19.77 1,081,685 -0.13(-0.66%)
Aug 15, 2005 19.92 19.93 19.74 19.90 912,351 -0.02(-0.10%)
Aug 12, 2005 19.97 20.01 19.78 19.92 765,217 -0.08(-0.39%)
Aug 11, 2005 19.92 20.02 19.88 20.00 567,253 +0.08(+0.39%)
Aug 10, 2005 20.00 20.08 19.89 19.92 889,385 +0.00(+0.00%)
Aug 09, 2005 19.99 20.04 19.84 19.92 931,642 -0.01(-0.03%)
Aug 08, 2005 19.89 19.95 19.82 19.93 708,262 +0.07(+0.33%)
Aug 05, 2005 19.89 19.93 19.77 19.86 844,066 -0.07(-0.36%)
Aug 04, 2005 20.04 20.04 19.86 19.93 632,935 -0.12(-0.59%)
Aug 03, 2005 20.03 20.10 19.95 20.05 857,845 +0.00(+0.00%)
Aug 02, 2005 20.10 20.11 19.99 20.05 720,664 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.