Skip to main content

Campbell Soup (NY: CPB )

44.71 +0.64 (+1.45%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.97 24.24 23.96 24.23 2,037,298 +0.25(+1.03%)
Oct 28, 2010 24.12 24.24 23.92 23.98 4,439,779 -0.13(-0.53%)
Oct 27, 2010 24.12 24.16 23.90 24.11 2,509,251 -0.13(-0.55%)
Oct 25, 2010 24.40 24.49 24.24 24.24 2,758,889 -0.07(-0.27%)
Oct 22, 2010 24.21 24.38 24.21 24.31 2,039,503 +0.05(+0.19%)
Oct 21, 2010 24.24 24.41 24.14 24.26 2,412,106 +0.03(+0.14%)
Oct 20, 2010 24.07 24.29 24.07 24.23 1,931,486 +0.15(+0.64%)
Oct 19, 2010 24.16 24.24 23.99 24.08 2,812,489 -0.26(-1.07%)
Oct 18, 2010 24.39 24.39 24.24 24.34 2,548,155 -0.13(-0.55%)
Oct 15, 2010 24.49 24.63 24.39 24.47 3,058,742 +0.04(+0.16%)
Oct 14, 2010 24.40 24.50 24.35 24.43 2,636,612 -0.03(-0.14%)
Oct 13, 2010 24.03 24.52 24.00 24.46 6,800,108 +0.52(+2.18%)
Oct 12, 2010 23.90 24.00 23.79 23.94 3,152,111 -0.03(-0.14%)
Oct 11, 2010 23.82 24.00 23.80 23.98 2,438,096 +0.13(+0.56%)
Oct 08, 2010 23.84 23.90 23.63 23.84 3,679,610 +0.13(+0.54%)
Oct 07, 2010 23.90 23.99 23.66 23.72 3,063,866 -0.22(-0.91%)
Oct 06, 2010 23.93 23.99 23.83 23.93 2,851,044 +0.09(+0.36%)
Oct 05, 2010 23.97 24.04 23.82 23.85 4,198,688 +0.01(+0.03%)
Oct 04, 2010 23.94 24.00 23.75 23.84 2,860,053 -0.10(-0.42%)
Oct 01, 2010 23.94 23.95 23.69 23.94 4,170,825 +0.22(+0.94%)
Sep 30, 2010 23.71 24.07 23.59 23.72 55,847 -0.18(-0.74%)
Sep 29, 2010 23.99 24.12 23.81 23.89 3,870,031 -0.29(-1.18%)
Sep 28, 2010 24.12 24.21 23.88 24.18 301 +0.15(+0.61%)
Sep 27, 2010 24.04 24.14 23.91 24.03 2,286,991 -0.01(-0.03%)
Sep 24, 2010 23.94 24.13 23.82 24.04 5,530,024 +0.05(+0.19%)
Sep 23, 2010 24.17 24.18 23.97 23.99 2,591,323 -0.24(-0.99%)
Sep 22, 2010 24.14 24.41 24.13 24.23 3,530,222 +0.17(+0.69%)
Sep 21, 2010 24.16 24.17 23.96 24.07 2,845,500 -0.15(-0.60%)
Sep 20, 2010 24.09 24.22 23.96 24.21 3,359,922 +0.13(+0.55%)
Sep 17, 2010 24.08 24.27 24.00 24.08 4,858,577 +0.10(+0.41%)
Sep 15, 2010 23.67 23.99 23.61 23.98 3,498,773 +0.31(+1.32%)
Sep 14, 2010 23.43 23.71 23.43 23.67 5,359,022 -0.25(-1.05%)
Sep 13, 2010 23.98 23.99 23.79 23.92 2,364,837 +0.05(+0.19%)
Sep 10, 2010 23.87 23.89 23.76 23.87 4,244,477 +0.01(+0.06%)
Sep 09, 2010 23.97 24.02 23.84 23.86 301 +0.03(+0.11%)
Sep 08, 2010 23.79 23.91 23.72 23.83 5,588,198 +0.02(+0.08%)
Sep 07, 2010 23.63 23.84 23.56 23.81 295 -0.21(-0.86%)
Sep 03, 2010 23.90 24.32 23.76 24.02 7,927,618 -0.74(-2.97%)
Sep 02, 2010 24.58 24.76 24.53 24.76 553 +0.23(+0.95%)
Sep 01, 2010 24.84 24.87 24.44 24.52 5,791,399 -0.20(-0.80%)
Aug 31, 2010 24.70 24.84 24.50 24.72 40,882 +0.16(+0.65%)
Aug 30, 2010 24.81 24.93 24.53 24.56 4,710,036 -0.29(-1.17%)
Aug 27, 2010 24.85 24.91 24.59 24.85 3,710,772 +0.25(+1.02%)
Aug 26, 2010 24.60 24.79 24.41 24.60 150 -0.11(-0.43%)
Aug 25, 2010 24.44 24.81 24.34 24.71 3,665,427 +0.23(+0.92%)
Aug 24, 2010 24.30 24.62 24.28 24.48 369 +0.01(+0.03%)
Aug 23, 2010 24.39 24.61 24.24 24.48 3,498,887 +0.17(+0.71%)
Aug 20, 2010 24.11 24.32 24.03 24.30 2,644,623 +0.09(+0.36%)
Aug 19, 2010 24.39 24.42 24.00 24.22 369 -0.27(-1.08%)
Aug 18, 2010 24.52 24.55 24.32 24.48 2,292,986 +0.02(+0.08%)
Aug 17, 2010 24.21 24.59 24.06 24.46 3,665,784 +0.40(+1.68%)
Aug 16, 2010 23.91 24.09 23.81 24.06 2,291,951 +0.05(+0.22%)
Aug 13, 2010 24.01 24.09 23.81 24.01 1,554,218 +0.07(+0.30%)
Aug 12, 2010 23.75 24.00 23.73 23.93 2,523,049 -0.01(-0.06%)
Aug 11, 2010 23.94 24.07 23.81 23.95 295 -0.26(-1.07%)
Aug 10, 2010 23.85 24.24 23.85 24.20 3,307,280 +0.19(+0.77%)
Aug 09, 2010 24.03 24.19 23.98 24.02 2,700,225 +0.02(+0.08%)
Aug 06, 2010 24.00 24.21 23.85 24.00 4,682,630 -0.07(-0.30%)
Aug 05, 2010 24.07 24.09 23.79 24.07 4,282,521 -0.07(-0.27%)
Aug 04, 2010 23.83 24.18 23.83 24.14 2,493,279 +0.33(+1.36%)
Aug 03, 2010 23.83 23.97 23.72 23.81 4,083,737 -0.10(-0.42%)
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.