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, 2009 19.37 19.44 19.04 19.22 3,771,902 -0.18(-0.91%)
Jun 29, 2009 19.35 19.44 19.16 19.39 3,140,450 +0.10(+0.54%)
Jun 26, 2009 19.27 19.35 19.03 19.29 4,902,735 +0.01(+0.03%)
Jun 25, 2009 19.01 19.35 18.97 19.28 4,091,627 +0.27(+1.44%)
Jun 24, 2009 18.86 19.06 18.71 19.01 4,092,471 +0.24(+1.25%)
Jun 23, 2009 18.73 18.82 18.63 18.77 3,087,127 +0.05(+0.28%)
Jun 22, 2009 18.60 18.82 18.57 18.72 3,437,399 +0.06(+0.32%)
Jun 19, 2009 18.93 19.12 18.47 18.66 5,022,830 -0.20(-1.07%)
Jun 18, 2009 18.45 18.96 18.45 18.86 2,943,893 +0.39(+2.12%)
Jun 17, 2009 18.46 18.79 18.35 18.47 3,946,434 +0.03(+0.14%)
Jun 16, 2009 18.67 18.71 18.42 18.44 2,891,242 -0.25(-1.33%)
Jun 15, 2009 18.89 18.92 18.65 18.69 3,408,601 -0.31(-1.65%)
Jun 12, 2009 18.94 19.14 18.81 19.01 2,853,753 +0.03(+0.17%)
Jun 11, 2009 18.88 19.18 18.78 18.97 3,060,436 +0.10(+0.55%)
Jun 10, 2009 18.98 19.09 18.58 18.87 4,623,307 -0.04(-0.21%)
Jun 09, 2009 18.90 18.97 18.73 18.91 3,824,519 +0.03(+0.14%)
Jun 08, 2009 18.73 18.97 18.64 18.88 4,871,797 +0.09(+0.49%)
Jun 05, 2009 18.91 18.91 18.61 18.79 3,600,714 -0.01(-0.07%)
Jun 04, 2009 18.86 18.88 18.68 18.80 3,587,334 -0.01(-0.07%)
Jun 03, 2009 18.75 18.88 18.59 18.82 3,527,159 +0.00(+0.00%)
Jun 02, 2009 18.51 18.95 18.43 18.82 5,422,204 +0.31(+1.69%)
Jun 01, 2009 18.16 18.56 18.09 18.50 4,104,334 +0.40(+2.20%)
May 29, 2009 18.21 18.23 17.94 18.11 4,322,118 -0.10(-0.54%)
May 28, 2009 18.35 18.43 17.95 18.20 4,907,328 -0.10(-0.54%)
May 27, 2009 18.64 18.64 18.25 18.30 5,430,747 -0.14(-0.78%)
May 26, 2009 17.86 18.49 17.71 18.44 6,178,953 +0.58(+3.25%)
May 22, 2009 17.90 17.98 17.50 17.86 8,246,884 +0.37(+2.09%)
May 21, 2009 17.49 17.54 17.31 17.50 4,063,231 -0.10(-0.56%)
May 20, 2009 17.75 17.88 17.57 17.60 2,653,635 -0.08(-0.48%)
May 19, 2009 17.68 17.80 17.55 17.68 3,382,296 -0.06(-0.33%)
May 18, 2009 17.77 17.77 17.44 17.74 2,658,128 +0.18(+1.00%)
May 15, 2009 17.47 17.69 17.33 17.56 3,326,794 +0.09(+0.52%)
May 14, 2009 17.69 17.80 17.35 17.47 4,477,923 -0.17(-0.96%)
May 13, 2009 17.62 18.02 17.56 17.64 5,257,430 -0.07(-0.37%)
May 12, 2009 17.45 17.80 17.24 17.71 4,500,249 +0.33(+1.88%)
May 11, 2009 17.50 17.65 17.23 17.38 4,878,419 +0.14(+0.80%)
May 08, 2009 17.39 17.47 17.15 17.24 2,879,343 +0.07(+0.38%)
May 07, 2009 17.24 17.44 17.07 17.18 4,112,825 -0.06(-0.34%)
May 06, 2009 17.33 17.48 17.05 17.24 4,306,628 +0.00(+0.00%)
May 05, 2009 16.98 17.34 16.98 17.24 6,767,966 +0.25(+1.50%)
May 04, 2009 16.98 17.04 16.75 16.98 3,523,966 +0.13(+0.78%)
May 01, 2009 16.73 16.91 16.58 16.85 4,833,673 +0.05(+0.31%)
Apr 30, 2009 16.77 16.96 16.59 16.80 5,719,860 +0.10(+0.59%)
Apr 29, 2009 16.69 16.78 16.47 16.70 5,209,396 +0.20(+1.19%)
Apr 28, 2009 16.36 16.61 16.30 16.50 3,421,972 +0.14(+0.84%)
Apr 27, 2009 16.15 16.51 16.09 16.37 5,109,641 +0.12(+0.76%)
Apr 24, 2009 16.90 16.97 16.15 16.24 6,420,805 -0.65(-3.87%)
Apr 23, 2009 17.03 17.13 16.79 16.90 4,053,291 -0.24(-1.41%)
Apr 22, 2009 17.28 17.38 17.07 17.14 2,784,817 -0.20(-1.13%)
Apr 21, 2009 17.11 17.50 17.08 17.33 2,765,719 +0.08(+0.49%)
Apr 20, 2009 17.12 17.41 17.00 17.25 3,344,746 -0.02(-0.11%)
Apr 17, 2009 17.39 17.49 17.07 17.27 2,709,330 -0.08(-0.49%)
Apr 16, 2009 17.12 17.41 16.75 17.35 5,441,498 +0.28(+1.64%)
Apr 15, 2009 16.88 17.18 16.87 17.07 3,100,262 +0.14(+0.81%)
Apr 14, 2009 16.89 17.01 16.66 16.94 3,519,959 -0.03(-0.19%)
Apr 13, 2009 17.00 17.11 16.88 16.97 2,408,487 -0.09(-0.54%)
Apr 09, 2009 17.34 17.39 16.94 17.06 3,815,716 -0.04(-0.23%)
Apr 08, 2009 17.07 17.18 16.95 17.10 3,328,876 +0.01(+0.08%)
Apr 07, 2009 17.20 17.38 16.98 17.09 3,508,889 -0.31(-1.77%)
Apr 06, 2009 17.36 17.58 17.24 17.39 4,321,063 -0.52(-2.92%)
Apr 03, 2009 18.20 18.35 17.68 17.92 2,466,790 -0.31(-1.72%)
Apr 02, 2009 18.31 18.55 18.10 18.23 3,614,054 +0.11(+0.61%)
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.