Campbell Soup (NY: CPB )

42.43 USD +0.15 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 39.25 39.25 38.83 38.89 1,027,300 -0.30(-0.77%)
Dec 28, 2006 39.11 39.35 39.07 39.19 1,193,200 -0.21(-0.53%)
Dec 27, 2006 39.62 39.68 39.26 39.40 1,103,900 -0.03(-0.08%)
Dec 26, 2006 39.43 39.59 39.28 39.43 1,017,300 -0.05(-0.13%)
Dec 22, 2006 39.55 39.61 39.20 39.48 1,317,900 -0.07(-0.18%)
Dec 21, 2006 39.86 39.98 39.34 39.55 1,881,900 -0.21(-0.53%)
Dec 20, 2006 39.65 39.85 39.52 39.76 1,664,100 +0.07(+0.18%)
Dec 19, 2006 39.40 39.69 39.18 39.69 2,028,600 +0.10(+0.25%)
Dec 18, 2006 39.69 39.71 39.20 39.59 1,371,300 -0.11(-0.28%)
Dec 15, 2006 39.45 39.72 39.08 39.70 2,414,800 +0.24(+0.61%)
Dec 14, 2006 39.40 39.60 39.31 39.46 2,759,300 +0.14(+0.36%)
Dec 13, 2006 39.39 39.43 39.11 39.32 1,679,100 +0.06(+0.15%)
Dec 12, 2006 38.86 39.33 38.86 39.26 1,809,800 +0.34(+0.87%)
Dec 11, 2006 38.87 39.04 38.75 38.92 998,100 +0.05(+0.13%)
Dec 08, 2006 38.53 39.02 38.45 38.87 1,320,900 +0.35(+0.91%)
Dec 07, 2006 38.82 38.93 38.42 38.52 1,344,600 -0.36(-0.93%)
Dec 06, 2006 39.00 39.03 38.67 38.88 2,084,200 -0.16(-0.41%)
Dec 05, 2006 38.70 39.05 38.56 39.04 2,172,500 +0.47(+1.22%)
Dec 04, 2006 38.05 38.72 38.05 38.57 2,302,400 +0.57(+1.50%)
Dec 01, 2006 38.12 38.24 37.81 38.00 2,109,300 -0.07(-0.18%)
Nov 30, 2006 37.64 38.25 37.62 38.07 2,224,800 +0.42(+1.12%)
Nov 29, 2006 37.50 37.75 37.40 37.65 1,242,500 +0.31(+0.83%)
Nov 28, 2006 37.41 37.60 37.28 37.34 2,392,600 -0.06(-0.16%)
Nov 27, 2006 37.40 37.50 37.20 37.40 1,182,400 -0.10(-0.27%)
Nov 24, 2006 37.40 37.68 37.39 37.50 590,900 +0.00(+0.00%)
Nov 22, 2006 37.58 37.67 37.31 37.50 1,249,000 -0.18(-0.48%)
Nov 21, 2006 37.39 37.83 37.35 37.68 2,023,400 +0.28(+0.75%)
Nov 20, 2006 37.99 38.00 37.38 37.40 2,555,600 -0.15(-0.40%)
Nov 17, 2006 37.70 37.75 37.41 37.55 1,360,400 -0.17(-0.45%)
Nov 16, 2006 37.58 37.77 37.50 37.72 800,100 +0.28(+0.75%)
Nov 15, 2006 37.35 37.77 37.34 37.44 1,505,500 -0.06(-0.16%)
Nov 14, 2006 37.39 37.60 37.15 37.50 1,179,900 +0.03(+0.08%)
Nov 13, 2006 37.44 37.58 37.31 37.47 764,200 +0.08(+0.21%)
Nov 10, 2006 37.30 37.52 37.21 37.39 744,200 +0.14(+0.38%)
Nov 09, 2006 37.30 37.36 37.13 37.25 780,300 -0.02(-0.05%)
Nov 08, 2006 37.11 37.49 37.03 37.27 1,022,200 +0.20(+0.54%)
Nov 07, 2006 37.21 37.36 37.00 37.07 1,009,000 -0.04(-0.11%)
Nov 06, 2006 37.16 37.36 36.93 37.11 941,400 +0.05(+0.13%)
Nov 03, 2006 37.43 37.43 36.80 37.06 1,157,500 -0.37(-0.99%)
Nov 02, 2006 37.25 37.44 37.09 37.43 1,223,300 +0.16(+0.43%)
Nov 01, 2006 37.30 37.50 37.15 37.27 1,557,600 -0.11(-0.29%)
Oct 31, 2006 37.20 37.53 37.16 37.38 1,799,900 +0.61(+1.66%)
Oct 30, 2006 36.49 36.90 36.37 36.77 1,057,800 +0.28(+0.77%)
Oct 27, 2006 36.50 36.77 36.29 36.49 1,003,800 -0.17(-0.46%)
Oct 26, 2006 36.44 36.72 36.40 36.66 629,500 +0.21(+0.58%)
Oct 25, 2006 36.62 36.66 36.39 36.45 974,300 -0.17(-0.46%)
Oct 24, 2006 36.75 36.75 36.28 36.62 1,218,000 -0.29(-0.79%)
Oct 23, 2006 36.62 36.94 36.46 36.91 1,626,100 +0.19(+0.52%)
Oct 20, 2006 36.42 36.78 36.21 36.72 1,992,000 +0.43(+1.18%)
Oct 19, 2006 36.20 36.37 35.98 36.29 1,331,600 +0.01(+0.03%)
Oct 18, 2006 37.12 37.14 36.20 36.28 2,880,200 -0.06(-0.17%)
Oct 17, 2006 36.33 36.53 36.13 36.34 996,600 +0.11(+0.30%)
Oct 16, 2006 35.72 36.26 35.57 36.23 998,100 +0.31(+0.86%)
Oct 13, 2006 36.17 36.20 35.83 35.92 1,105,500 -0.46(-1.26%)
Oct 12, 2006 36.50 36.57 36.36 36.38 995,500 -0.04(-0.11%)
Oct 11, 2006 36.40 36.55 36.20 36.42 1,362,000 -0.03(-0.08%)
Oct 10, 2006 36.60 36.64 35.86 36.45 1,680,900 -0.13(-0.36%)
Oct 09, 2006 36.43 36.65 36.25 36.58 1,283,100 +0.19(+0.52%)
Oct 06, 2006 36.34 36.57 36.20 36.39 1,006,900 -0.01(-0.03%)
Oct 05, 2006 36.35 36.57 36.28 36.40 1,266,700 +0.05(+0.14%)
Oct 04, 2006 35.68 36.38 35.55 36.35 1,745,300 +0.35(+0.97%)
Oct 03, 2006 36.40 36.59 35.96 36.00 1,574,700 -0.22(-0.61%)
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.