Campbell Soup (NY: CPB )

44.57 USD +0.30 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.85 37.25 36.75 37.11 1,889,600 +0.28(+0.76%)
Jun 29, 2006 36.95 37.06 36.65 36.83 2,785,300 +0.04(+0.11%)
Jun 28, 2006 37.10 37.24 36.75 36.79 2,695,000 -0.22(-0.59%)
Jun 27, 2006 37.39 37.39 36.39 37.01 3,083,200 +0.51(+1.40%)
Jun 26, 2006 36.22 36.50 35.96 36.50 1,841,200 +0.38(+1.05%)
Jun 23, 2006 35.92 36.27 35.80 36.12 1,033,700 +0.11(+0.31%)
Jun 22, 2006 36.11 36.22 35.95 36.01 1,867,300 -0.13(-0.36%)
Jun 21, 2006 35.90 36.29 35.80 36.14 1,496,200 +0.28(+0.78%)
Jun 20, 2006 35.42 36.06 35.42 35.86 1,928,200 +0.36(+1.01%)
Jun 19, 2006 35.52 35.89 35.37 35.50 2,186,400 +0.27(+0.77%)
Jun 16, 2006 35.35 35.75 35.23 35.23 1,695,000 -0.25(-0.70%)
Jun 15, 2006 35.15 35.51 35.13 35.48 1,597,200 +0.42(+1.20%)
Jun 14, 2006 34.85 35.10 34.70 35.06 1,623,400 +0.15(+0.43%)
Jun 13, 2006 34.98 35.23 34.86 34.91 1,611,300 -0.01(-0.03%)
Jun 12, 2006 35.25 35.49 34.92 34.92 1,262,000 -0.29(-0.82%)
Jun 09, 2006 35.04 35.37 34.93 35.21 1,849,300 +0.12(+0.34%)
Jun 08, 2006 35.60 35.67 34.57 35.09 3,906,800 -0.61(-1.71%)
Jun 07, 2006 36.12 36.46 35.67 35.70 2,431,200 -0.42(-1.16%)
Jun 06, 2006 36.10 36.36 35.82 36.12 1,644,500 +0.08(+0.22%)
Jun 05, 2006 35.98 36.39 35.87 36.04 2,284,100 +0.09(+0.25%)
Jun 02, 2006 35.65 36.03 35.35 35.95 1,644,600 +0.32(+0.90%)
Jun 01, 2006 35.25 35.75 35.16 35.63 1,891,200 +0.44(+1.25%)
May 31, 2006 34.75 35.21 34.71 35.19 1,827,400 +0.51(+1.47%)
May 30, 2006 35.08 35.15 34.65 34.68 1,486,300 -0.42(-1.20%)
May 26, 2006 34.95 35.15 34.70 35.10 1,454,100 +0.19(+0.54%)
May 25, 2006 34.52 35.00 34.46 34.91 2,432,900 +0.36(+1.04%)
May 24, 2006 33.60 34.91 33.53 34.55 2,893,200 +0.76(+2.25%)
May 23, 2006 33.55 34.03 33.50 33.79 3,346,200 +0.04(+0.12%)
May 22, 2006 33.06 33.82 32.12 33.75 4,332,600 +1.10(+3.37%)
May 19, 2006 32.79 32.85 32.53 32.65 1,253,800 -0.09(-0.27%)
May 18, 2006 32.74 32.98 32.67 32.74 1,000,300 -0.01(-0.03%)
May 17, 2006 32.79 33.00 32.66 32.75 1,063,900 -0.14(-0.43%)
May 16, 2006 32.75 33.00 32.63 32.89 1,558,800 +0.20(+0.61%)
May 15, 2006 32.60 32.77 32.57 32.69 1,280,700 +0.09(+0.28%)
May 12, 2006 32.75 32.92 32.50 32.60 1,269,500 -0.16(-0.49%)
May 11, 2006 32.82 32.91 32.61 32.76 698,200 -0.13(-0.40%)
May 10, 2006 32.60 32.92 32.60 32.89 1,008,300 +0.02(+0.06%)
May 09, 2006 32.91 32.95 32.75 32.87 722,800 -0.04(-0.12%)
May 08, 2006 32.76 32.97 32.76 32.91 990,500 +0.08(+0.24%)
May 05, 2006 32.57 32.90 32.47 32.83 850,900 +0.31(+0.95%)
May 04, 2006 32.44 32.57 32.36 32.52 614,100 +0.06(+0.18%)
May 03, 2006 32.70 32.70 32.36 32.46 691,500 -0.19(-0.58%)
May 02, 2006 32.63 32.86 32.40 32.65 1,173,000 +0.12(+0.37%)
May 01, 2006 32.20 32.66 32.14 32.53 864,500 +0.39(+1.21%)
Apr 28, 2006 32.23 32.32 32.08 32.14 659,500 -0.05(-0.16%)
Apr 27, 2006 32.00 32.28 31.94 32.19 1,060,400 +0.04(+0.12%)
Apr 26, 2006 31.15 32.19 31.15 32.15 970,300 +0.07(+0.22%)
Apr 25, 2006 32.03 32.23 31.90 32.08 942,800 +0.03(+0.09%)
Apr 24, 2006 32.20 32.29 32.05 32.05 1,127,700 -0.25(-0.77%)
Apr 21, 2006 32.35 32.40 32.12 32.30 729,900 +0.07(+0.22%)
Apr 20, 2006 32.36 32.50 32.19 32.23 704,200 -0.13(-0.40%)
Apr 19, 2006 31.98 32.41 31.97 32.36 664,100 +0.28(+0.87%)
Apr 18, 2006 32.11 32.17 31.81 32.08 610,800 +0.01(+0.03%)
Apr 17, 2006 31.95 32.20 31.91 32.07 419,200 +0.05(+0.16%)
Apr 13, 2006 32.20 32.39 31.99 32.02 570,900 -0.18(-0.56%)
Apr 12, 2006 31.93 32.32 31.88 32.20 1,043,600 +0.35(+1.10%)
Apr 11, 2006 31.79 32.02 31.59 31.85 873,200 +0.06(+0.19%)
Apr 10, 2006 31.71 31.85 31.55 31.79 575,200 +0.06(+0.19%)
Apr 07, 2006 32.15 32.30 31.68 31.73 762,100 -0.55(-1.70%)
Apr 06, 2006 32.16 32.30 31.99 32.28 889,700 -0.06(-0.19%)
Apr 05, 2006 32.50 32.60 32.29 32.34 1,029,600 -0.09(-0.28%)
Apr 04, 2006 32.47 32.64 32.38 32.43 818,000 -0.22(-0.67%)
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.