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 (%)
Feb 28, 2020 39.63 39.93 38.26 39.82 5,156,699 -0.51(-1.27%)
Feb 27, 2020 40.91 41.33 40.32 40.33 1,942,920 -0.83(-2.02%)
Feb 26, 2020 42.48 42.48 41.15 41.16 2,788,013 -1.09(-2.59%)
Feb 25, 2020 42.46 42.66 42.00 42.26 2,031,867 -0.12(-0.29%)
Feb 24, 2020 41.96 42.56 41.91 42.38 2,679,329 +0.05(+0.12%)
Feb 21, 2020 42.12 42.60 42.12 42.33 1,114,395 +0.19(+0.46%)
Feb 20, 2020 42.11 42.20 41.78 42.13 1,433,870 -0.04(-0.10%)
Feb 19, 2020 42.49 42.63 41.91 42.18 2,084,860 -0.36(-0.85%)
Feb 18, 2020 42.66 43.19 42.38 42.54 2,946,888 -0.39(-0.90%)
Feb 14, 2020 42.75 43.09 42.60 42.93 1,505,991 +0.25(+0.58%)
Feb 13, 2020 42.45 42.69 42.20 42.68 1,521,448 +0.16(+0.37%)
Feb 12, 2020 42.93 42.96 42.41 42.52 1,141,139 -0.49(-1.13%)
Feb 11, 2020 42.99 43.30 42.94 43.01 1,366,775 +0.03(+0.06%)
Feb 10, 2020 43.24 43.31 42.82 42.98 1,177,765 -0.16(-0.37%)
Feb 07, 2020 42.59 43.24 42.34 43.14 1,826,883 +0.64(+1.49%)
Feb 06, 2020 42.91 43.04 42.17 42.50 2,035,850 -0.74(-1.71%)
Feb 05, 2020 43.01 43.32 42.93 43.24 1,679,998 +0.30(+0.70%)
Feb 04, 2020 43.33 43.51 42.89 42.94 1,376,571 -0.19(-0.43%)
Feb 03, 2020 42.90 43.22 42.77 43.13 1,288,677 +0.42(+0.99%)
Jan 31, 2020 43.18 43.47 42.66 42.71 2,263,690 -0.56(-1.31%)
Jan 30, 2020 42.72 43.28 42.61 43.27 1,850,268 +0.61(+1.43%)
Jan 29, 2020 43.13 43.13 42.59 42.66 1,457,318 -0.48(-1.10%)
Jan 28, 2020 43.03 43.40 42.98 43.14 1,501,524 +0.10(+0.23%)
Jan 27, 2020 42.78 43.39 42.75 43.04 2,105,724 -0.02(-0.04%)
Jan 24, 2020 43.34 43.64 42.79 43.06 2,340,740 -0.15(-0.35%)
Jan 23, 2020 42.75 43.42 42.54 43.21 4,838,035 +0.34(+0.80%)
Jan 22, 2020 42.86 43.09 42.74 42.87 1,834,520 +0.01(+0.02%)
Jan 21, 2020 42.38 42.97 42.27 42.86 2,679,158 +0.48(+1.12%)
Jan 17, 2020 42.42 42.64 42.34 42.38 2,440,452 -0.06(-0.15%)
Jan 16, 2020 42.22 42.45 42.11 42.44 1,750,487 +0.27(+0.65%)
Jan 15, 2020 41.95 42.34 41.93 42.17 2,976,322 +0.21(+0.50%)
Jan 14, 2020 42.13 42.18 41.88 41.96 2,324,717 -0.16(-0.38%)
Jan 13, 2020 42.12 42.39 41.90 42.11 1,715,362 -0.01(-0.02%)
Jan 10, 2020 41.96 42.35 41.81 42.12 1,516,869 +0.10(+0.23%)
Jan 09, 2020 41.77 42.08 41.34 42.03 2,298,784 +0.24(+0.57%)
Jan 08, 2020 42.61 42.61 41.65 41.79 2,544,455 -0.74(-1.74%)
Jan 07, 2020 42.51 42.81 42.41 42.53 2,163,306 +0.03(+0.06%)
Jan 06, 2020 42.46 42.54 42.02 42.50 4,940,633 +0.07(+0.17%)
Jan 03, 2020 42.46 42.60 42.33 42.43 1,892,661 -0.05(-0.12%)
Jan 02, 2020 43.33 43.42 42.37 42.49 1,974,876 -0.81(-1.88%)
Dec 31, 2019 43.15 43.31 42.82 43.30 1,676,950 +0.15(+0.35%)
Dec 30, 2019 43.20 43.41 43.00 43.15 1,467,086 -0.18(-0.42%)
Dec 27, 2019 43.04 43.36 42.93 43.34 949,126 +0.39(+0.90%)
Dec 26, 2019 43.14 43.24 42.84 42.95 2,205,163 -0.18(-0.43%)
Dec 24, 2019 43.10 43.28 42.96 43.13 479,927 +0.11(+0.24%)
Dec 23, 2019 43.27 43.32 42.86 43.03 1,287,256 -0.05(-0.12%)
Dec 20, 2019 42.42 43.16 42.25 43.08 7,153,717 +0.83(+1.97%)
Dec 19, 2019 42.49 42.72 42.11 42.25 2,652,223 +0.00(+0.00%)
Dec 18, 2019 42.19 42.33 42.08 42.25 1,943,972 +0.40(+0.96%)
Dec 17, 2019 41.92 42.20 41.75 41.85 1,716,531 -0.18(-0.42%)
Dec 16, 2019 42.01 42.07 41.70 42.02 1,557,652 +0.09(+0.21%)
Dec 13, 2019 41.70 42.18 41.68 41.93 1,498,675 +0.13(+0.31%)
Dec 12, 2019 41.97 42.16 41.70 41.80 1,674,165 -0.24(-0.56%)
Dec 11, 2019 42.42 42.45 41.98 42.04 2,276,154 -0.36(-0.85%)
Dec 10, 2019 42.16 42.76 42.01 42.40 2,487,656 +0.13(+0.31%)
Dec 09, 2019 41.84 42.34 41.79 42.27 2,560,319 +0.43(+1.03%)
Dec 06, 2019 41.91 42.32 41.72 41.84 2,714,187 +0.11(+0.25%)
Dec 05, 2019 42.50 42.87 41.69 41.73 5,164,097 -0.74(-1.73%)
Dec 04, 2019 41.61 42.84 41.61 42.47 6,454,975 +0.78(+1.87%)
Dec 03, 2019 41.15 41.92 41.03 41.69 5,616,803 +0.39(+0.93%)
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.