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 (%)
Mar 31, 2017 45.80 46.39 45.65 45.87 2,385,008 +0.10(+0.23%)
Mar 30, 2017 46.13 46.18 45.72 45.77 980,134 -0.37(-0.80%)
Mar 29, 2017 46.17 46.29 45.88 46.13 1,255,513 -0.04(-0.09%)
Mar 28, 2017 45.97 46.34 45.87 46.17 1,249,954 +0.10(+0.23%)
Mar 27, 2017 46.04 46.37 45.94 46.07 1,246,651 +0.04(+0.09%)
Mar 24, 2017 46.14 46.26 45.91 46.03 1,772,308 -0.13(-0.28%)
Mar 23, 2017 46.01 46.47 45.88 46.16 2,243,309 +0.55(+1.21%)
Mar 22, 2017 45.86 46.15 45.31 45.61 2,123,741 -0.14(-0.32%)
Mar 21, 2017 46.50 47.07 45.71 45.75 4,291,318 -1.53(-3.24%)
Mar 20, 2017 47.46 47.55 47.28 47.28 1,554,935 -0.16(-0.34%)
Mar 17, 2017 47.34 47.54 47.15 47.44 2,139,701 +0.30(+0.63%)
Mar 16, 2017 47.44 47.50 46.94 47.14 1,841,079 -0.42(-0.89%)
Mar 15, 2017 47.31 47.77 47.24 47.57 1,602,513 +0.33(+0.70%)
Mar 14, 2017 47.34 47.45 47.10 47.24 1,413,801 -0.08(-0.17%)
Mar 13, 2017 47.41 47.48 46.97 47.32 3,299,867 -0.11(-0.24%)
Mar 10, 2017 47.57 47.63 47.26 47.43 1,533,492 +0.13(+0.27%)
Mar 09, 2017 47.00 47.41 46.96 47.30 1,209,948 +0.30(+0.63%)
Mar 08, 2017 47.16 47.20 46.49 47.01 2,572,886 -0.34(-0.73%)
Mar 07, 2017 47.48 47.73 47.33 47.35 1,784,660 -0.16(-0.34%)
Mar 06, 2017 47.47 47.74 47.30 47.51 1,505,219 -0.20(-0.42%)
Mar 03, 2017 48.03 48.03 47.61 47.71 1,837,058 -0.23(-0.48%)
Mar 02, 2017 47.61 48.01 47.54 47.95 2,333,045 +0.27(+0.57%)
Mar 01, 2017 47.70 47.99 47.41 47.67 1,853,051 +0.11(+0.24%)
Feb 28, 2017 47.26 47.66 47.18 47.56 2,794,413 +0.30(+0.64%)
Feb 27, 2017 47.36 47.48 47.14 47.26 1,367,652 -0.11(-0.24%)
Feb 24, 2017 47.47 47.83 47.28 47.37 1,961,392 +0.04(+0.08%)
Feb 23, 2017 47.56 47.74 47.24 47.33 2,071,785 -0.09(-0.19%)
Feb 22, 2017 47.08 47.77 46.99 47.42 3,125,547 +0.18(+0.37%)
Feb 21, 2017 46.86 47.32 46.58 47.24 6,020,597 +0.38(+0.80%)
Feb 17, 2017 46.86 46.86 46.86 0 -3.26(-6.51%)
Feb 16, 2017 50.66 51.18 49.57 50.13 4,194,133 -0.72(-1.42%)
Feb 15, 2017 50.52 50.98 50.17 50.85 2,356,585 +0.34(+0.67%)
Feb 14, 2017 50.69 50.84 50.42 50.51 1,702,629 -0.32(-0.63%)
Feb 13, 2017 50.68 50.91 50.50 50.83 1,668,739 +0.13(+0.25%)
Feb 10, 2017 51.05 51.12 50.58 50.70 1,601,200 -0.46(-0.89%)
Feb 09, 2017 50.81 51.47 50.97 51.16 1,784,314 +0.35(+0.69%)
Feb 08, 2017 50.62 51.10 50.55 50.81 1,509,470 +0.14(+0.27%)
Feb 07, 2017 50.40 50.86 50.26 50.67 1,436,016 +0.50(+1.01%)
Feb 06, 2017 50.72 50.88 49.95 50.17 1,725,655 -0.54(-1.07%)
Feb 03, 2017 50.88 51.32 50.56 50.71 1,734,565 +0.10(+0.19%)
Feb 02, 2017 50.32 50.92 50.25 50.61 1,282,958 +0.54(+1.07%)
Feb 01, 2017 49.77 50.31 49.77 50.08 2,206,772 +0.21(+0.42%)
Jan 31, 2017 50.04 50.41 49.61 49.87 2,996,253 -0.12(-0.24%)
Jan 30, 2017 50.17 50.48 49.85 49.99 1,930,784 -0.16(-0.32%)
Jan 27, 2017 50.41 50.47 49.96 50.15 1,350,807 -0.03(-0.06%)
Jan 26, 2017 50.51 50.61 49.92 50.18 1,601,157 -0.38(-0.76%)
Jan 25, 2017 50.72 50.89 50.26 50.57 1,405,320 -0.16(-0.32%)
Jan 24, 2017 50.54 50.85 50.33 50.73 1,660,904 +0.14(+0.29%)
Jan 23, 2017 50.33 50.71 50.18 50.58 1,812,230 +0.22(+0.45%)
Jan 20, 2017 50.08 50.69 49.95 50.36 1,513,048 +0.48(+0.96%)
Jan 19, 2017 49.77 49.93 49.60 49.88 1,203,826 -0.04(-0.08%)
Jan 18, 2017 49.72 50.00 49.60 49.92 1,371,324 +0.16(+0.32%)
Jan 17, 2017 49.73 50.02 49.44 49.76 2,370,137 +0.30(+0.60%)
Jan 13, 2017 49.46 49.46 49.46 0 +0.12(+0.24%)
Jan 12, 2017 48.36 49.81 48.29 49.34 3,092,618 +1.14(+2.36%)
Jan 11, 2017 47.98 48.47 47.62 48.20 2,899,224 +0.11(+0.23%)
Jan 10, 2017 48.12 48.21 47.87 48.09 1,948,589 +0.21(+0.44%)
Jan 09, 2017 48.32 48.35 47.71 47.88 1,564,065 -0.48(-0.99%)
Jan 06, 2017 48.45 48.67 48.26 48.36 1,115,130 -0.18(-0.38%)
Jan 05, 2017 48.62 48.75 48.26 48.55 1,868,195 -0.10(-0.21%)
Jan 04, 2017 48.39 48.96 48.34 48.65 1,578,248 +0.33(+0.69%)
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.