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 28, 2013 32.55 32.88 32.54 32.58 2,066,266 -0.07(-0.20%)
Jun 27, 2013 32.52 32.78 32.48 32.65 2,039,746 +0.38(+1.17%)
Jun 26, 2013 32.19 32.47 32.15 32.27 1,079,276 +0.31(+0.98%)
Jun 25, 2013 31.96 32.15 31.71 31.96 1,679,158 +0.24(+0.76%)
Jun 24, 2013 31.42 32.06 31.21 31.72 1,646,259 +0.02(+0.07%)
Jun 21, 2013 31.65 31.91 31.36 31.69 2,742,145 +0.15(+0.48%)
Jun 20, 2013 32.25 32.33 31.46 31.54 2,662,739 -1.00(-3.08%)
Jun 19, 2013 33.26 33.43 32.55 32.55 2,228,712 -0.72(-2.17%)
Jun 18, 2013 32.76 33.29 32.66 33.27 2,336,945 +0.44(+1.33%)
Jun 17, 2013 32.72 33.03 32.57 32.83 1,543,665 +0.25(+0.76%)
Jun 14, 2013 32.42 32.73 32.32 32.58 1,407,586 +0.18(+0.56%)
Jun 13, 2013 32.10 32.45 31.86 32.40 1,592,831 +0.20(+0.63%)
Jun 12, 2013 32.22 32.36 31.96 32.20 2,041,508 +0.15(+0.48%)
Jun 11, 2013 31.74 32.24 31.53 32.04 1,323,780 +0.08(+0.25%)
Jun 10, 2013 32.43 32.49 31.73 31.96 3,090,958 -0.53(-1.63%)
Jun 07, 2013 31.61 32.50 31.60 32.49 3,627,495 +1.08(+3.43%)
Jun 06, 2013 31.27 31.42 31.04 31.42 1,610,463 +0.20(+0.65%)
Jun 05, 2013 31.53 31.60 31.21 31.21 1,829,140 -0.45(-1.42%)
Jun 04, 2013 31.37 31.76 31.28 31.66 4,084,618 +0.29(+0.93%)
Jun 03, 2013 31.18 31.56 30.78 31.37 3,021,121 +0.23(+0.75%)
May 31, 2013 31.90 32.04 31.13 31.14 5,954,412 -0.98(-3.06%)
May 30, 2013 32.47 32.49 32.07 32.12 3,095,748 -0.36(-1.12%)
May 29, 2013 33.26 33.29 32.36 32.49 2,235,028 -0.87(-2.60%)
May 28, 2013 33.51 33.80 33.12 33.35 1,915,173 +0.15(+0.46%)
May 24, 2013 33.18 33.37 32.95 33.20 1,652,536 -0.09(-0.26%)
May 23, 2013 33.12 33.44 32.87 33.29 1,806,215 -0.11(-0.33%)
May 22, 2013 33.50 34.05 33.17 33.40 2,473,809 -0.10(-0.30%)
May 21, 2013 33.36 33.64 32.96 33.50 4,042,618 +0.20(+0.59%)
May 20, 2013 35.43 35.52 33.27 33.30 5,627,241 -1.35(-3.88%)
May 17, 2013 34.82 34.84 34.31 34.65 3,853,061 -0.16(-0.46%)
May 16, 2013 34.89 35.23 34.78 34.81 1,842,935 -0.21(-0.60%)
May 15, 2013 34.62 35.06 34.40 35.02 2,226,396 +1.26(+3.73%)
May 13, 2013 33.60 33.92 33.60 33.76 1,867,355 +0.09(+0.26%)
May 10, 2013 33.58 33.81 33.45 33.67 1,955,680 +0.17(+0.50%)
May 09, 2013 33.90 34.04 33.45 33.51 1,673,294 -0.33(-0.99%)
May 08, 2013 33.85 33.99 33.64 33.84 1,736,871 -0.06(-0.17%)
May 07, 2013 33.70 33.96 33.70 33.90 1,767,589 +0.23(+0.67%)
May 06, 2013 33.97 34.04 33.67 33.67 2,382,339 -0.40(-1.17%)
May 03, 2013 33.99 34.18 33.83 34.07 2,817,522 +0.24(+0.71%)
May 02, 2013 33.54 33.97 33.48 33.83 1,722,904 +0.26(+0.78%)
May 01, 2013 33.76 33.93 33.55 33.57 1,929,560 -0.19(-0.56%)
Apr 30, 2013 33.65 33.88 33.54 33.76 1,961,350 +0.02(+0.06%)
Apr 29, 2013 33.66 33.77 33.52 33.74 1,548,854 +0.13(+0.39%)
Apr 26, 2013 33.62 33.74 33.61 33.61 1,966,189 +0.00(+0.00%)
Apr 25, 2013 33.59 33.85 33.53 33.61 3,731,377 +0.11(+0.33%)
Apr 24, 2013 33.96 34.08 33.49 33.50 2,318,018 -0.49(-1.46%)
Apr 23, 2013 33.82 34.08 33.65 33.99 2,134,611 +0.23(+0.67%)
Apr 22, 2013 33.74 33.92 33.55 33.77 1,664,515 -0.03(-0.09%)
Apr 19, 2013 33.45 33.99 33.37 33.80 2,122,771 +0.36(+1.07%)
Apr 18, 2013 33.40 33.65 33.30 33.44 2,666,529 +0.07(+0.20%)
Apr 17, 2013 33.67 33.72 33.25 33.37 3,457,537 -0.47(-1.40%)
Apr 16, 2013 33.09 33.85 32.90 33.85 2,289,227 +0.92(+2.81%)
Apr 15, 2013 33.05 33.24 32.92 32.92 2,391,194 -0.17(-0.53%)
Apr 12, 2013 33.00 33.17 32.83 33.10 1,724,258 +0.09(+0.29%)
Apr 11, 2013 33.09 33.28 32.95 33.00 1,608,584 -0.10(-0.31%)
Apr 10, 2013 32.75 33.17 32.72 33.11 1,807,033 +0.43(+1.31%)
Apr 09, 2013 32.97 33.03 32.56 32.68 2,107,017 -0.20(-0.60%)
Apr 08, 2013 32.54 32.88 32.45 32.87 1,913,611 +0.31(+0.94%)
Apr 05, 2013 32.62 32.83 32.54 32.57 2,878,694 -0.33(-1.00%)
Apr 04, 2013 33.09 33.25 32.84 32.89 3,711,437 -0.19(-0.57%)
Apr 03, 2013 33.44 33.48 32.87 33.08 4,922,638 -0.38(-1.13%)
Apr 02, 2013 33.34 33.79 33.29 33.46 4,236,616 +0.18(+0.55%)
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.