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, 2016 49.61 52.43 49.52 52.42 5,464,740 +2.92(+5.91%)
Jun 29, 2016 49.78 50.20 48.87 49.50 3,281,994 +0.06(+0.11%)
Jun 28, 2016 50.15 50.19 48.92 49.44 2,199,930 -0.65(-1.29%)
Jun 27, 2016 49.12 50.28 48.76 50.09 3,149,965 +0.92(+1.88%)
Jun 24, 2016 48.42 50.02 48.10 49.17 4,880,508 -0.19(-0.38%)
Jun 23, 2016 49.39 49.58 49.06 49.35 1,493,825 +0.04(+0.08%)
Jun 22, 2016 49.70 49.70 49.03 49.32 1,771,672 -0.20(-0.41%)
Jun 21, 2016 49.36 49.80 49.24 49.52 1,474,607 +0.35(+0.71%)
Jun 20, 2016 49.35 49.76 49.16 49.17 1,852,290 -0.02(-0.05%)
Jun 17, 2016 49.44 49.44 48.75 49.20 2,619,924 -0.24(-0.49%)
Jun 16, 2016 48.76 49.46 48.56 49.44 1,825,257 +0.74(+1.52%)
Jun 15, 2016 49.16 49.24 48.57 48.70 1,772,247 -0.48(-0.98%)
Jun 14, 2016 49.02 49.27 48.65 49.18 1,663,324 +0.24(+0.48%)
Jun 13, 2016 49.37 49.67 48.73 48.94 2,101,623 -0.46(-0.93%)
Jun 10, 2016 49.16 49.70 49.10 49.40 2,005,091 +0.15(+0.30%)
Jun 09, 2016 48.61 49.28 48.42 49.25 2,158,457 +0.64(+1.31%)
Jun 08, 2016 48.47 48.65 48.24 48.61 1,574,820 +0.00(+0.00%)
Jun 07, 2016 48.58 48.89 48.43 48.61 1,818,357 +0.22(+0.46%)
Jun 06, 2016 48.52 48.73 48.13 48.39 1,949,490 -0.21(-0.44%)
Jun 03, 2016 47.90 48.74 47.81 48.61 2,451,544 +0.76(+1.58%)
Jun 02, 2016 48.11 48.12 47.48 47.85 2,060,827 -0.26(-0.54%)
Jun 01, 2016 47.78 48.30 47.73 48.11 3,418,769 +0.39(+0.81%)
May 31, 2016 48.29 48.41 47.45 47.72 5,267,506 -0.49(-1.01%)
May 27, 2016 48.32 48.21 48.21 48.21 1,875,469 -0.06(-0.11%)
May 26, 2016 47.91 48.52 47.79 48.27 2,148,845 +0.48(+1.01%)
May 25, 2016 47.98 48.06 47.52 47.79 3,022,379 -0.20(-0.43%)
May 24, 2016 47.40 48.03 47.26 47.99 4,602,631 +0.80(+1.69%)
May 23, 2016 47.27 47.85 47.09 47.20 4,947,655 +0.00(+0.00%)
May 20, 2016 48.18 49.01 46.89 47.20 10,883,116 -3.21(-6.38%)
May 19, 2016 49.87 50.53 49.58 50.41 3,766,820 +0.40(+0.80%)
May 18, 2016 50.01 50.40 49.07 50.01 3,384,301 -0.27(-0.53%)
May 17, 2016 51.66 51.99 50.21 50.28 3,256,173 -1.63(-3.14%)
May 16, 2016 52.00 52.10 51.73 51.91 2,578,807 -0.17(-0.33%)
May 13, 2016 52.32 52.44 51.77 52.08 1,801,131 -0.32(-0.60%)
May 12, 2016 51.74 52.59 51.58 52.40 1,829,983 +0.82(+1.59%)
May 11, 2016 51.36 51.77 51.29 51.58 2,109,953 +0.02(+0.05%)
May 10, 2016 51.45 51.66 51.17 51.55 2,178,852 +0.39(+0.75%)
May 09, 2016 50.44 51.28 50.36 51.17 2,525,180 +0.80(+1.60%)
May 06, 2016 49.69 50.36 49.49 50.36 1,873,459 +0.68(+1.36%)
May 05, 2016 49.17 49.86 49.13 49.69 1,565,550 +0.54(+1.11%)
May 04, 2016 48.70 49.39 48.54 49.14 2,177,286 +0.20(+0.40%)
May 03, 2016 49.05 49.39 48.73 48.94 1,876,034 -0.42(-0.85%)
May 02, 2016 48.61 49.50 48.57 49.36 1,718,285 +0.74(+1.52%)
Apr 29, 2016 48.20 48.73 48.11 48.62 1,530,582 +0.17(+0.36%)
Apr 28, 2016 48.22 48.79 48.17 48.45 1,123,458 -0.12(-0.24%)
Apr 27, 2016 48.17 48.74 48.07 48.57 1,561,890 +0.51(+1.07%)
Apr 26, 2016 48.06 48.33 47.84 48.05 1,430,063 -0.04(-0.08%)
Apr 25, 2016 47.58 48.33 47.36 48.09 1,546,831 +0.32(+0.66%)
Apr 22, 2016 47.12 47.83 47.07 47.78 2,006,663 +0.64(+1.35%)
Apr 21, 2016 48.27 48.28 47.08 47.14 3,028,494 -1.24(-2.56%)
Apr 20, 2016 48.78 48.85 48.30 48.38 2,046,899 -0.33(-0.68%)
Apr 19, 2016 49.23 49.28 48.61 48.71 2,034,919 -0.41(-0.83%)
Apr 18, 2016 48.86 49.29 48.54 49.12 2,016,796 +0.25(+0.52%)
Apr 15, 2016 48.73 49.09 48.56 48.87 3,023,459 +0.20(+0.42%)
Apr 14, 2016 49.28 49.54 48.60 48.66 3,041,251 -0.83(-1.67%)
Apr 13, 2016 50.43 50.47 49.23 49.49 2,705,982 -0.92(-1.83%)
Apr 12, 2016 50.42 50.61 50.10 50.41 1,358,299 +0.07(+0.14%)
Apr 11, 2016 50.79 50.95 50.23 50.34 1,311,192 -0.25(-0.50%)
Apr 08, 2016 50.36 50.59 50.07 50.59 2,162,175 +0.28(+0.55%)
Apr 07, 2016 50.43 50.66 49.96 50.32 2,700,079 -0.34(-0.67%)
Apr 06, 2016 50.54 50.66 50.28 50.65 2,475,229 +0.16(+0.31%)
Apr 05, 2016 51.29 51.34 50.33 50.50 3,552,036 -0.84(-1.63%)
Apr 04, 2016 51.08 51.34 50.25 51.34 2,576,761 +0.24(+0.48%)
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.