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 (%)
Jun 30, 2021 41.83 42.04 41.57 41.75 3,171,157 -0.04(-0.09%)
Jun 29, 2021 42.02 42.16 41.76 41.79 1,507,447 -0.21(-0.50%)
Jun 28, 2021 41.91 42.09 41.78 42.00 1,725,897 +0.09(+0.22%)
Jun 25, 2021 41.40 42.00 41.30 41.91 4,316,260 +0.51(+1.24%)
Jun 24, 2021 41.35 41.70 41.00 41.39 3,257,531 -0.02(-0.04%)
Jun 23, 2021 41.62 41.75 41.39 41.41 2,040,392 -0.34(-0.81%)
Jun 22, 2021 41.80 42.13 41.53 41.75 2,443,106 +0.04(+0.09%)
Jun 21, 2021 41.53 41.81 41.37 41.71 2,428,819 +0.26(+0.62%)
Jun 18, 2021 41.70 41.77 41.36 41.46 4,656,416 -0.38(-0.92%)
Jun 17, 2021 41.78 42.09 41.36 41.84 4,153,457 +0.16(+0.37%)
Jun 16, 2021 41.70 41.77 41.39 41.69 3,335,567 +0.14(+0.33%)
Jun 15, 2021 42.08 42.15 41.37 41.55 3,463,578 -0.41(-0.98%)
Jun 14, 2021 42.13 42.15 41.59 41.96 2,991,068 -0.27(-0.63%)
Jun 11, 2021 41.94 42.26 41.82 42.23 3,666,090 +0.36(+0.85%)
Jun 10, 2021 41.91 42.52 41.58 41.87 4,959,667 -0.18(-0.44%)
Jun 09, 2021 41.16 43.11 40.97 42.05 13,512,337 -2.93(-6.51%)
Jun 08, 2021 45.40 45.47 44.67 44.98 2,840,353 -0.31(-0.69%)
Jun 07, 2021 45.45 45.58 44.96 45.29 1,465,856 -0.20(-0.44%)
Jun 04, 2021 45.22 45.57 44.96 45.50 1,436,619 +0.24(+0.53%)
Jun 03, 2021 45.47 45.79 44.71 45.26 2,144,784 -0.22(-0.48%)
Jun 02, 2021 44.90 45.48 44.47 45.48 2,062,469 +0.72(+1.62%)
Jun 01, 2021 44.71 44.97 44.52 44.75 1,564,584 +0.18(+0.41%)
May 28, 2021 43.89 44.68 43.89 44.57 2,278,639 +0.78(+1.78%)
May 27, 2021 44.35 44.60 43.78 43.79 2,765,163 -0.49(-1.12%)
May 26, 2021 44.23 44.50 44.16 44.29 1,515,653 -0.05(-0.10%)
May 25, 2021 44.55 44.55 43.77 44.33 1,935,145 -0.21(-0.47%)
May 24, 2021 44.32 44.79 44.30 44.54 1,490,906 -0.21(-0.47%)
May 21, 2021 44.85 45.43 44.66 44.75 2,897,944 +0.01(+0.02%)
May 20, 2021 44.25 45.18 44.11 44.74 3,227,450 +0.49(+1.10%)
May 19, 2021 44.78 44.85 44.01 44.26 2,297,632 -0.44(-0.98%)
May 18, 2021 45.08 45.33 44.63 44.70 2,540,526 -0.50(-1.11%)
May 17, 2021 45.01 45.54 44.64 45.20 2,566,698 +0.08(+0.18%)
May 14, 2021 45.48 45.86 45.11 45.12 1,267,742 -0.27(-0.59%)
May 13, 2021 44.86 45.77 44.68 45.39 2,079,428 +0.33(+0.73%)
May 12, 2021 45.84 45.84 45.03 45.06 2,361,430 -0.76(-1.66%)
May 11, 2021 46.13 46.22 45.50 45.82 2,296,461 -0.11(-0.24%)
May 10, 2021 45.29 46.26 45.29 45.93 1,968,331 +0.55(+1.21%)
May 07, 2021 45.55 45.60 44.76 45.38 2,260,666 -0.25(-0.54%)
May 06, 2021 45.11 45.75 45.00 45.62 2,617,706 +0.89(+1.99%)
May 05, 2021 44.09 44.85 43.87 44.74 2,523,831 +0.55(+1.24%)
May 04, 2021 44.41 44.53 43.91 44.19 1,676,379 -0.14(-0.31%)
May 03, 2021 43.75 44.56 43.61 44.32 1,951,151 +0.60(+1.36%)
Apr 30, 2021 44.09 44.09 43.61 43.73 2,067,980 -0.25(-0.56%)
Apr 29, 2021 43.55 44.12 43.53 43.98 1,727,216 +0.41(+0.95%)
Apr 28, 2021 44.13 44.36 43.45 43.56 2,152,520 -0.41(-0.94%)
Apr 27, 2021 43.82 44.04 43.44 43.98 2,717,003 +0.09(+0.21%)
Apr 26, 2021 44.71 44.75 43.77 43.88 3,598,257 -0.78(-1.74%)
Apr 23, 2021 45.11 45.31 44.45 44.66 2,116,900 -0.70(-1.53%)
Apr 22, 2021 46.12 46.12 45.36 45.36 1,864,307 -0.93(-2.02%)
Apr 21, 2021 46.22 46.55 46.01 46.29 1,460,744 +0.38(+0.82%)
Apr 20, 2021 45.50 46.26 45.40 45.92 2,386,885 +0.44(+0.97%)
Apr 19, 2021 45.07 45.62 45.01 45.48 1,487,293 +0.24(+0.53%)
Apr 16, 2021 44.96 45.49 44.72 45.24 1,614,920 +0.48(+1.06%)
Apr 15, 2021 44.40 45.02 44.40 44.76 1,844,040 +0.40(+0.91%)
Apr 14, 2021 44.74 44.81 44.05 44.36 1,612,881 -0.38(-0.86%)
Apr 13, 2021 44.78 45.07 44.42 44.74 2,560,784 +0.03(+0.06%)
Apr 12, 2021 44.13 44.78 44.05 44.72 1,891,750 +0.70(+1.58%)
Apr 09, 2021 44.55 44.79 43.60 44.02 1,814,314 -0.62(-1.39%)
Apr 08, 2021 44.93 45.14 44.45 44.64 2,376,540 -0.43(-0.95%)
Apr 07, 2021 45.56 45.73 44.82 45.07 2,595,139 -0.46(-1.01%)
Apr 06, 2021 45.52 45.89 45.08 45.53 2,832,833 +0.00(+0.00%)
Apr 05, 2021 45.54 46.37 45.24 45.53 2,957,698 +0.11(+0.24%)
Apr 01, 2021 45.60 45.85 44.57 45.42 3,294,579 -0.27(-0.60%)
Mar 31, 2021 46.50 46.74 45.56 45.70 2,657,261 -1.01(-2.16%)
Mar 30, 2021 47.23 47.43 46.57 46.70 3,006,532 -0.53(-1.12%)
Mar 29, 2021 46.31 47.48 46.30 47.23 3,210,632 +0.99(+2.14%)
Mar 26, 2021 44.99 46.30 44.62 46.24 3,451,673 +1.36(+3.04%)
Mar 25, 2021 44.63 45.17 44.17 44.88 1,914,906 +0.55(+1.23%)
Mar 24, 2021 45.40 45.40 44.23 44.33 2,789,680 -1.69(-3.67%)
Mar 23, 2021 46.58 46.66 45.89 46.02 1,838,174 -0.35(-0.76%)
Mar 22, 2021 45.09 46.39 44.90 46.38 2,113,067 +1.12(+2.47%)
Mar 19, 2021 45.12 45.51 44.90 45.26 3,788,524 +0.25(+0.55%)
Mar 18, 2021 44.27 45.19 44.27 45.01 2,115,760 +0.51(+1.14%)
Mar 17, 2021 44.54 44.71 43.71 44.51 3,084,719 +0.05(+0.12%)
Mar 16, 2021 43.35 44.60 43.31 44.45 2,391,820 +1.18(+2.73%)
Mar 15, 2021 43.81 44.04 43.11 43.27 1,947,555 -0.33(-0.75%)
Mar 12, 2021 43.40 43.62 43.17 43.60 2,485,675 +0.47(+1.10%)
Mar 11, 2021 43.36 43.73 42.59 43.12 2,444,710 -0.40(-0.92%)
Mar 10, 2021 41.33 44.23 40.81 43.52 7,467,137 +0.86(+2.02%)
Mar 09, 2021 42.82 43.20 42.60 42.66 2,338,666 -0.29(-0.68%)
Mar 08, 2021 42.54 43.58 42.21 42.95 3,473,573 +0.60(+1.42%)
Mar 05, 2021 41.75 42.52 41.56 42.35 2,364,554 +0.72(+1.72%)
Mar 04, 2021 41.86 42.13 41.43 41.63 1,877,955 -0.01(-0.02%)
Mar 03, 2021 41.36 41.77 41.03 41.64 2,210,210 +0.17(+0.42%)
Mar 02, 2021 41.40 41.71 40.99 41.47 2,182,267 +0.09(+0.22%)
Mar 01, 2021 41.35 41.99 41.18 41.38 1,801,234 +0.04(+0.09%)
Feb 26, 2021 41.58 41.94 41.21 41.34 2,676,543 -0.15(-0.37%)
Feb 25, 2021 41.91 42.66 41.40 41.50 2,141,291 -0.54(-1.28%)
Feb 24, 2021 42.08 42.30 41.78 42.03 1,452,609 -0.08(-0.19%)
Feb 23, 2021 42.03 42.62 41.85 42.11 1,922,807 +0.18(+0.43%)
Feb 22, 2021 42.16 42.39 41.35 41.93 2,577,141 -0.17(-0.41%)
Feb 19, 2021 42.82 42.86 42.05 42.11 1,952,237 -0.75(-1.74%)
Feb 18, 2021 42.16 43.41 41.94 42.85 2,192,174 +0.69(+1.64%)
Feb 17, 2021 41.99 42.31 41.73 42.16 2,148,640 +0.25(+0.59%)
Feb 16, 2021 42.45 42.61 41.86 41.91 2,180,395 -0.58(-1.37%)
Feb 12, 2021 42.70 42.72 42.12 42.50 1,864,559 -0.20(-0.47%)
Feb 11, 2021 43.22 43.23 42.55 42.70 1,429,953 -0.53(-1.22%)
Feb 10, 2021 42.99 43.55 42.81 43.22 1,877,158 +0.50(+1.17%)
Feb 09, 2021 43.01 43.02 42.30 42.72 1,628,206 -0.11(-0.25%)
Feb 08, 2021 43.26 43.37 42.40 42.83 2,152,915 -0.35(-0.80%)
Feb 05, 2021 42.71 43.40 42.46 43.18 1,419,238 +0.52(+1.21%)
Feb 04, 2021 42.80 43.09 42.41 42.66 2,251,397 -0.17(-0.40%)
Feb 03, 2021 42.86 42.98 42.05 42.83 1,723,836 -0.13(-0.30%)
Feb 02, 2021 43.70 43.70 42.81 42.96 2,683,734 -0.70(-1.60%)
Feb 01, 2021 43.67 43.91 43.11 43.66 2,584,086 -0.07(-0.17%)
Jan 29, 2021 44.42 45.54 43.35 43.73 4,691,266 -0.58(-1.31%)
Jan 28, 2021 47.18 48.63 43.66 44.31 7,163,951 -3.60(-7.51%)
Jan 27, 2021 45.57 48.88 45.42 47.91 6,303,814 +2.51(+5.53%)
Jan 26, 2021 43.55 45.49 43.31 45.41 3,825,955 +1.77(+4.06%)
Jan 25, 2021 42.34 44.51 42.20 43.63 4,649,740 +1.29(+3.05%)
Jan 22, 2021 42.41 42.58 41.71 42.34 1,947,837 -0.04(-0.09%)
Jan 21, 2021 41.79 42.39 41.74 42.38 1,989,475 +0.53(+1.26%)
Jan 20, 2021 42.03 42.08 41.43 41.85 2,772,055 -0.31(-0.73%)
Jan 19, 2021 42.35 42.52 42.01 42.16 2,827,928 -0.04(-0.09%)
Jan 15, 2021 41.56 42.25 41.39 42.20 3,825,157 +0.50(+1.20%)
Jan 14, 2021 41.55 41.97 41.01 41.70 2,847,118 +0.40(+0.97%)
Jan 13, 2021 41.34 41.60 40.77 41.30 3,364,551 -0.05(-0.13%)
Jan 12, 2021 41.81 41.93 40.98 41.35 3,530,173 -0.49(-1.17%)
Jan 11, 2021 42.60 42.78 41.67 41.84 2,189,769 -0.75(-1.77%)
Jan 08, 2021 43.01 43.08 42.14 42.60 3,458,274 -0.33(-0.76%)
Jan 07, 2021 43.18 43.57 42.83 42.92 2,572,600 -0.29(-0.67%)
Jan 06, 2021 44.09 44.45 42.85 43.21 3,390,667 -0.89(-2.02%)
Jan 05, 2021 43.41 44.18 43.41 44.11 2,748,874 +0.33(+0.76%)
Jan 04, 2021 43.48 43.90 43.17 43.77 2,365,893 +0.16(+0.37%)
Dec 31, 2020 43.61 43.61 43.61 1,226,325 +0.30(+0.69%)
Dec 30, 2020 43.63 43.82 43.17 43.31 1,226,325 -0.36(-0.83%)
Dec 29, 2020 43.71 44.04 43.59 43.67 1,258,964 -0.01(-0.02%)
Dec 28, 2020 43.79 44.00 43.36 43.68 1,101,300 -0.11(-0.25%)
Dec 24, 2020 43.30 43.89 43.30 43.79 747,127 +0.40(+0.91%)
Dec 23, 2020 43.30 43.60 43.12 43.39 1,060,940 +0.32(+0.73%)
Dec 22, 2020 43.64 43.76 42.88 43.08 2,437,159 -0.51(-1.16%)
Dec 21, 2020 42.83 43.65 42.35 43.58 3,423,397 +0.68(+1.58%)
Dec 18, 2020 43.09 43.25 42.73 42.91 4,451,499 -0.19(-0.44%)
Dec 17, 2020 42.72 43.20 42.47 43.10 1,971,074 +0.60(+1.42%)
Dec 16, 2020 42.22 42.73 42.22 42.49 1,966,458 +0.26(+0.62%)
Dec 15, 2020 42.23 42.39 41.89 42.23 1,846,786 +0.10(+0.24%)
Dec 14, 2020 42.69 43.11 42.05 42.13 2,482,226 -0.45(-1.06%)
Dec 11, 2020 42.56 42.84 42.40 42.58 2,371,095 -0.09(-0.21%)
Dec 10, 2020 42.58 42.92 42.29 42.67 3,115,638 +0.03(+0.06%)
Dec 09, 2020 43.19 43.44 42.05 42.65 6,369,865 -1.01(-2.31%)
Dec 08, 2020 43.65 43.77 42.93 43.66 3,266,857 +0.08(+0.19%)
Dec 07, 2020 43.88 44.02 43.41 43.58 2,960,090 -0.17(-0.39%)
Dec 04, 2020 43.85 44.08 43.71 43.75 1,812,884 -0.22(-0.49%)
Dec 03, 2020 44.21 44.57 43.76 43.96 1,986,212 -0.30(-0.67%)
Dec 02, 2020 45.37 45.79 43.71 44.26 2,576,661 -1.06(-2.35%)
Dec 01, 2020 45.08 45.40 44.83 45.32 2,117,808 +0.21(+0.46%)
Nov 30, 2020 44.22 45.14 44.01 45.12 2,715,126 +0.94(+2.12%)
Nov 27, 2020 44.37 44.57 43.93 44.18 481,270 +0.05(+0.12%)
Nov 25, 2020 44.81 44.96 44.05 44.13 1,626,185 -0.41(-0.91%)
Nov 24, 2020 44.52 44.71 44.25 44.53 1,889,029 +0.23(+0.53%)
Nov 23, 2020 44.08 44.59 43.94 44.30 1,887,169 +0.12(+0.27%)
Nov 20, 2020 44.58 44.89 43.94 44.18 1,578,291 -0.31(-0.69%)
Nov 19, 2020 44.08 44.51 43.79 44.49 1,071,018 +0.25(+0.57%)
Nov 18, 2020 44.64 45.05 44.21 44.23 2,815,871 -0.31(-0.69%)
Nov 17, 2020 44.66 45.00 44.31 44.54 2,041,589 -0.47(-1.04%)
Nov 16, 2020 44.17 45.07 44.04 45.01 2,957,996 +0.64(+1.44%)
Nov 13, 2020 43.89 44.49 43.69 44.37 1,671,640 +0.60(+1.36%)
Nov 12, 2020 43.67 43.81 43.12 43.77 1,305,224 +0.22(+0.50%)
Nov 11, 2020 42.86 43.62 42.84 43.56 2,085,196 +0.90(+2.11%)
Nov 10, 2020 41.60 42.66 41.05 42.66 2,496,108 +1.06(+2.54%)
Nov 09, 2020 42.97 43.37 41.58 41.60 4,153,779 -1.69(-3.90%)
Nov 06, 2020 43.36 43.95 43.04 43.29 1,224,628 -0.06(-0.15%)
Nov 05, 2020 43.43 43.65 43.02 43.35 1,546,430 +0.33(+0.78%)
Nov 04, 2020 43.45 43.82 42.89 43.02 1,274,426 -0.18(-0.42%)
Nov 03, 2020 43.19 43.93 42.95 43.20 1,208,433 +0.19(+0.44%)
Nov 02, 2020 42.47 43.04 42.45 43.01 2,603,972 +0.91(+2.16%)
Oct 30, 2020 42.16 42.58 41.81 42.10 1,616,761 -0.09(-0.21%)
Oct 29, 2020 42.48 42.75 41.91 42.19 2,210,729 -0.27(-0.64%)
Oct 28, 2020 43.21 43.51 42.41 42.46 2,121,393 -1.06(-2.43%)
Oct 27, 2020 43.51 44.18 43.27 43.51 1,859,664 -0.05(-0.10%)
Oct 26, 2020 43.72 43.80 43.04 43.56 2,234,345 -0.23(-0.54%)
Oct 23, 2020 43.49 44.05 43.28 43.79 1,634,943 +0.58(+1.34%)
Oct 22, 2020 43.02 43.35 42.76 43.21 1,647,695 +0.14(+0.34%)
Oct 21, 2020 42.74 43.37 42.71 43.07 1,845,870 +0.07(+0.17%)
Oct 20, 2020 44.12 44.19 42.93 43.00 2,423,340 -0.87(-1.97%)
Oct 19, 2020 44.03 44.64 43.72 43.86 1,917,055 -0.28(-0.63%)
Oct 16, 2020 44.56 44.86 44.13 44.14 1,585,608 -0.20(-0.45%)
Oct 15, 2020 44.30 44.54 44.03 44.34 1,295,729 -0.27(-0.61%)
Oct 14, 2020 44.64 44.99 44.33 44.61 1,060,792 -0.14(-0.30%)
Oct 13, 2020 44.42 44.96 44.33 44.75 1,381,896 +0.44(+1.00%)
Oct 12, 2020 43.93 44.41 43.72 44.31 2,197,109 +0.59(+1.34%)
Oct 09, 2020 43.61 43.99 43.37 43.72 1,627,183 +0.05(+0.10%)
Oct 08, 2020 43.56 43.93 43.17 43.67 1,881,437 +0.15(+0.35%)
Oct 07, 2020 43.50 43.83 43.12 43.52 3,023,587 +0.02(+0.04%)
Oct 06, 2020 43.78 44.01 43.41 43.50 2,154,349 -0.36(-0.82%)
Oct 05, 2020 43.88 44.22 43.37 43.86 3,498,317 +0.15(+0.35%)
Oct 02, 2020 43.15 43.91 42.87 43.71 1,449,486 +0.26(+0.60%)
Oct 01, 2020 43.26 43.78 42.08 43.45 2,675,752 +0.13(+0.31%)
Sep 30, 2020 43.17 43.64 42.87 43.31 2,674,088 +0.31(+0.73%)
Sep 29, 2020 43.09 43.15 42.73 43.00 1,890,980 +0.04(+0.08%)
Sep 28, 2020 42.88 43.31 42.48 42.97 2,377,337 +0.38(+0.88%)
Sep 25, 2020 41.85 42.95 41.67 42.59 2,699,193 +0.67(+1.60%)
Sep 24, 2020 40.37 42.01 40.25 41.92 3,438,277 +1.46(+3.61%)
Sep 23, 2020 41.07 41.35 40.46 40.46 2,627,384 -0.43(-1.05%)
Sep 22, 2020 41.35 41.54 40.64 40.89 4,018,953 -0.37(-0.89%)
Sep 21, 2020 40.57 42.13 40.55 41.26 3,738,826 +0.56(+1.39%)
Sep 18, 2020 40.74 41.45 40.54 40.69 8,914,563 -0.13(-0.33%)
Sep 17, 2020 40.50 40.94 40.20 40.83 3,181,568 +0.30(+0.73%)
Sep 16, 2020 40.86 41.21 40.40 40.53 2,812,832 -0.23(-0.57%)
Sep 15, 2020 41.09 41.17 40.57 40.76 4,380,438 -0.27(-0.65%)
Sep 14, 2020 40.91 41.58 40.62 41.03 3,110,301 +0.29(+0.70%)
Sep 11, 2020 40.57 40.92 40.27 40.74 3,718,747 +0.16(+0.40%)
Sep 10, 2020 40.83 41.34 40.39 40.58 3,756,649 -0.24(-0.59%)
Sep 09, 2020 41.03 41.62 40.68 40.83 3,420,753 +0.33(+0.82%)
Sep 08, 2020 42.38 42.53 39.88 40.49 6,738,474 -2.11(-4.96%)
Sep 04, 2020 43.80 43.91 41.83 42.61 4,317,302 -0.85(-1.96%)
Sep 03, 2020 44.85 46.90 42.80 43.46 7,272,675 -3.51(-7.47%)
Sep 02, 2020 46.30 47.30 45.98 46.97 3,124,994 +0.94(+2.04%)
Sep 01, 2020 47.29 47.35 45.84 46.03 3,419,334 -1.08(-2.30%)
Aug 31, 2020 46.88 47.20 46.58 47.11 2,253,853 +0.42(+0.90%)
Aug 28, 2020 47.72 47.72 46.50 46.69 2,040,782 -1.03(-2.16%)
Aug 27, 2020 47.92 48.43 47.69 47.72 1,599,206 -0.17(-0.36%)
Aug 26, 2020 47.37 47.91 46.91 47.89 1,535,988 +0.40(+0.85%)
Aug 25, 2020 47.46 47.62 47.05 47.49 1,518,416 +0.30(+0.65%)
Aug 24, 2020 47.24 47.55 46.70 47.18 1,686,883 +0.13(+0.29%)
Aug 21, 2020 47.05 47.18 46.60 47.05 2,381,266 +0.13(+0.27%)
Aug 20, 2020 46.69 47.31 46.60 46.92 1,664,665 +0.02(+0.04%)
Aug 19, 2020 46.99 47.24 46.77 46.91 1,154,271 -0.05(-0.11%)
Aug 18, 2020 46.80 47.30 46.43 46.96 1,661,451 +0.14(+0.31%)
Aug 17, 2020 46.25 47.06 46.04 46.82 1,731,703 +0.58(+1.26%)
Aug 14, 2020 45.93 46.52 45.71 46.23 1,392,422 +0.40(+0.88%)
Aug 13, 2020 45.66 46.01 45.25 45.83 965,567 +0.20(+0.43%)
Aug 12, 2020 44.77 45.91 44.71 45.63 1,502,890 +1.07(+2.39%)
Aug 11, 2020 45.08 45.28 44.49 44.57 1,715,222 -0.56(-1.25%)
Aug 10, 2020 44.94 45.19 44.59 45.13 1,233,068 +0.39(+0.86%)
Aug 07, 2020 44.68 44.86 44.11 44.75 1,387,397 +0.08(+0.18%)
Aug 06, 2020 44.55 44.77 44.16 44.67 1,395,819 +0.13(+0.28%)
Aug 05, 2020 45.03 45.19 44.24 44.54 2,050,447 -0.64(-1.41%)
Aug 04, 2020 44.47 45.26 44.43 45.18 2,402,427 +0.66(+1.49%)
Aug 03, 2020 44.49 44.96 44.27 44.51 2,375,834 +0.13(+0.28%)
Jul 31, 2020 44.15 44.66 43.84 44.39 1,804,040 +0.23(+0.53%)
Jul 30, 2020 44.91 44.95 43.97 44.16 1,537,212 -0.80(-1.77%)
Jul 29, 2020 45.31 45.47 44.76 44.95 1,976,816 -0.03(-0.06%)
Jul 28, 2020 44.34 45.35 44.34 44.98 2,479,967 +0.66(+1.50%)
Jul 27, 2020 44.07 44.38 43.93 44.32 1,607,759 +0.08(+0.18%)
Jul 24, 2020 44.55 44.98 44.07 44.24 1,202,135 -0.21(-0.46%)
Jul 23, 2020 44.10 44.68 43.97 44.44 2,069,254 +0.26(+0.59%)
Jul 22, 2020 44.27 44.27 43.24 44.18 1,576,144 -0.01(-0.02%)
Jul 21, 2020 44.01 44.73 44.01 44.19 2,738,251 +0.12(+0.26%)
Jul 20, 2020 44.33 44.41 43.76 44.08 1,662,672 -0.34(-0.77%)
Jul 17, 2020 44.60 44.74 44.32 44.42 2,741,851 +0.04(+0.10%)
Jul 16, 2020 44.03 44.63 44.03 44.37 2,360,094 +0.30(+0.69%)
Jul 15, 2020 45.23 45.40 43.95 44.07 1,814,804 -0.98(-2.19%)
Jul 14, 2020 44.34 45.22 44.34 45.05 2,471,772 +0.74(+1.68%)
Jul 13, 2020 44.74 44.88 44.20 44.31 2,040,814 -0.40(-0.90%)
Jul 10, 2020 44.02 45.13 44.02 44.71 2,374,494 +0.77(+1.76%)
Jul 09, 2020 43.87 44.34 43.80 43.94 1,327,318 -0.11(-0.24%)
Jul 08, 2020 44.10 44.14 43.73 44.04 1,365,766 -0.18(-0.40%)
Jul 07, 2020 43.72 44.33 43.57 44.22 1,851,846 +0.37(+0.85%)
Jul 06, 2020 43.99 44.34 43.59 43.85 2,181,463 -0.01(-0.02%)
Jul 02, 2020 43.98 44.34 43.66 43.86 1,895,524 +0.01(+0.02%)
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.