Skip to main content

Campbell Soup (NY: CPB )

44.67 +0.60 (+1.37%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.97 23.24 22.96 23.00 3,625,690 -0.15(-0.66%)
Oct 28, 2011 23.27 23.28 22.98 23.15 2,756,710 -0.07(-0.30%)
Oct 27, 2011 23.42 23.52 23.17 23.22 3,788,335 +0.06(+0.24%)
Oct 26, 2011 23.22 23.28 23.01 23.17 2,427,429 +0.12(+0.51%)
Oct 25, 2011 23.28 23.35 23.03 23.05 1,628,932 -0.24(-1.04%)
Oct 24, 2011 23.46 23.46 23.18 23.29 2,187,296 -0.15(-0.62%)
Oct 21, 2011 23.27 23.52 23.19 23.44 2,628,736 +0.42(+1.80%)
Oct 20, 2011 23.14 23.30 22.85 23.02 3,574,833 -0.15(-0.63%)
Oct 19, 2011 23.27 23.40 23.15 23.17 2,831,613 -0.10(-0.45%)
Oct 18, 2011 22.92 23.44 22.78 23.27 3,296,903 +0.38(+1.66%)
Oct 17, 2011 23.10 23.22 22.83 22.89 2,245,983 -0.28(-1.19%)
Oct 14, 2011 23.20 23.23 22.93 23.17 2,344,163 +0.24(+1.03%)
Oct 13, 2011 22.99 23.04 22.79 22.93 3,703,456 -0.08(-0.33%)
Oct 12, 2011 23.30 23.30 23.00 23.01 3,108,124 -0.15(-0.66%)
Oct 11, 2011 22.99 23.27 22.92 23.16 3,399,385 +0.15(+0.66%)
Oct 10, 2011 22.83 23.01 22.73 23.01 3,176,275 +0.35(+1.53%)
Oct 07, 2011 22.66 22.83 22.56 22.66 3,774,092 +0.08(+0.37%)
Oct 06, 2011 22.59 22.69 22.47 22.58 4,540,793 +0.07(+0.31%)
Oct 05, 2011 22.52 22.62 22.31 22.51 5,077,412 -0.08(-0.33%)
Oct 04, 2011 22.27 22.58 21.98 22.58 6,889,222 +0.19(+0.86%)
Oct 03, 2011 22.26 22.59 22.19 22.39 7,574,302 +0.20(+0.90%)
Sep 30, 2011 22.00 22.54 21.96 22.19 4,262,252 +0.07(+0.31%)
Sep 29, 2011 22.09 22.28 21.93 22.13 2,471,322 +0.25(+1.13%)
Sep 28, 2011 22.21 22.35 21.88 21.88 2,649,505 -0.32(-1.42%)
Sep 27, 2011 21.94 22.50 21.93 22.19 4,300,638 +0.40(+1.86%)
Sep 26, 2011 21.53 21.80 21.44 21.79 3,426,166 +0.36(+1.66%)
Sep 23, 2011 21.19 21.60 20.91 21.43 5,948,598 +0.31(+1.46%)
Sep 22, 2011 20.62 21.20 20.52 21.12 5,074,071 +0.10(+0.46%)
Sep 21, 2011 21.38 21.53 21.03 21.03 3,179,219 -0.38(-1.79%)
Sep 20, 2011 21.41 21.58 21.31 21.41 2,890,610 +0.07(+0.32%)
Sep 19, 2011 21.29 21.42 21.10 21.34 2,293,987 -0.16(-0.73%)
Sep 16, 2011 21.60 21.65 21.43 21.50 4,459,274 -0.02(-0.10%)
Sep 15, 2011 21.56 21.58 21.38 21.52 2,832,496 +0.10(+0.48%)
Sep 14, 2011 21.19 21.58 21.08 21.42 3,253,178 +0.25(+1.20%)
Sep 13, 2011 21.11 21.21 20.98 21.17 3,167,089 +0.12(+0.55%)
Sep 12, 2011 21.00 21.11 20.75 21.05 2,975,959 -0.10(-0.49%)
Sep 09, 2011 21.42 21.42 21.07 21.15 3,111,443 -0.42(-1.94%)
Sep 08, 2011 21.65 21.76 21.52 21.57 3,090,386 -0.13(-0.60%)
Sep 07, 2011 21.65 21.72 21.52 21.70 2,365,536 +0.32(+1.47%)
Sep 06, 2011 21.08 21.39 21.04 21.39 3,138,415 -0.19(-0.86%)
Sep 02, 2011 21.89 22.12 21.48 21.57 6,160,420 -0.27(-1.26%)
Sep 01, 2011 21.83 21.93 21.71 21.84 3,450,152 -0.01(-0.03%)
Aug 31, 2011 21.79 21.91 21.65 21.85 3,693,306 +0.12(+0.54%)
Aug 30, 2011 21.69 21.82 21.47 21.73 2,919,686 -0.01(-0.03%)
Aug 29, 2011 21.34 21.74 21.34 21.74 2,817,229 +0.54(+2.55%)
Aug 26, 2011 20.98 21.34 20.70 21.20 2,851,712 +0.14(+0.68%)
Aug 25, 2011 21.52 21.54 21.01 21.06 3,241,255 -0.42(-1.95%)
Aug 24, 2011 21.15 21.50 21.05 21.47 4,128,942 +0.32(+1.52%)
Aug 23, 2011 20.75 21.17 20.65 21.15 4,045,099 +0.42(+2.02%)
Aug 22, 2011 20.88 20.91 20.71 20.73 2,816,359 +0.14(+0.70%)
Aug 19, 2011 20.76 21.08 20.59 20.59 4,818,903 -0.27(-1.31%)
Aug 18, 2011 21.19 21.33 20.77 20.86 4,588,412 -0.60(-2.81%)
Aug 17, 2011 21.34 21.54 21.30 21.47 2,709,297 +0.21(+1.00%)
Aug 16, 2011 21.20 21.35 21.15 21.25 3,907,954 -0.04(-0.19%)
Aug 15, 2011 21.12 21.33 20.95 21.30 4,022,271 +0.25(+1.21%)
Aug 12, 2011 20.67 21.07 20.54 21.04 13,232,941 +0.32(+1.52%)
Aug 11, 2011 20.49 20.91 20.40 20.73 6,512,160 +0.32(+1.55%)
Aug 10, 2011 20.94 21.08 20.36 20.41 12,766,095 -0.64(-3.06%)
Aug 09, 2011 21.60 21.31 20.49 21.06 13,270,957 +0.01(+0.07%)
Aug 08, 2011 21.60 21.84 20.99 21.04 13,230,866 -0.82(-3.76%)
Aug 05, 2011 22.09 22.30 21.77 21.86 8,901,716 -0.05(-0.22%)
Aug 04, 2011 22.43 22.69 21.91 21.91 6,726,178 -0.68(-3.00%)
Aug 03, 2011 22.35 22.63 22.29 22.59 3,485,939 +0.22(+0.98%)
Aug 02, 2011 22.50 22.53 22.37 22.37 2,865,922 -0.23(-1.00%)
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.