Campbell Soup (NY: CPB )

42.43 USD +0.15 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.68 45.91 45.39 45.59 2,904,060 -0.04(-0.09%)
Jun 29, 2021 45.89 46.04 45.60 45.63 1,380,479 -0.23(-0.50%)
Jun 28, 2021 45.76 45.97 45.62 45.86 1,580,530 +0.10(+0.22%)
Jun 25, 2021 45.21 45.87 45.10 45.76 3,952,714 +0.56(+1.24%)
Jun 24, 2021 45.15 45.53 44.77 45.20 2,983,159 -0.02(-0.04%)
Jun 23, 2021 45.45 45.59 45.20 45.22 1,868,536 -0.37(-0.81%)
Jun 22, 2021 45.65 46.01 45.35 45.59 2,237,330 +0.04(+0.09%)
Jun 21, 2021 45.35 45.66 45.17 45.55 2,224,247 +0.28(+0.62%)
Jun 18, 2021 45.53 45.61 45.16 45.27 4,264,219 -0.42(-0.92%)
Jun 17, 2021 45.62 45.96 45.16 45.69 3,803,623 +0.17(+0.37%)
Jun 16, 2021 45.53 45.61 45.20 45.52 3,054,622 +0.15(+0.33%)
Jun 15, 2021 45.95 46.03 45.18 45.37 3,171,851 -0.45(-0.98%)
Jun 14, 2021 46.00 46.03 45.41 45.82 2,739,139 -0.29(-0.63%)
Jun 11, 2021 45.80 46.15 45.67 46.11 3,357,306 +0.39(+0.85%)
Jun 10, 2021 45.76 46.44 45.40 45.72 4,541,928 -0.20(-0.44%)
Jun 09, 2021 44.95 47.08 44.74 45.92 12,374,231 -3.20(-6.51%)
Jun 08, 2021 49.58 49.65 48.78 49.12 2,601,118 -0.34(-0.69%)
Jun 07, 2021 49.63 49.77 49.10 49.46 1,342,391 -0.22(-0.44%)
Jun 04, 2021 49.38 49.76 49.10 49.68 1,315,617 +0.26(+0.53%)
Jun 03, 2021 49.65 50.00 48.82 49.42 1,964,135 -0.24(-0.48%)
Jun 02, 2021 49.03 49.66 48.56 49.66 1,888,753 +0.79(+1.62%)
Jun 01, 2021 48.82 49.11 48.62 48.87 1,432,804 +0.20(+0.41%)
May 28, 2021 47.93 48.79 47.93 48.67 2,086,716 +0.85(+1.78%)
May 27, 2021 48.43 48.70 47.81 47.82 2,532,261 -0.54(-1.12%)
May 26, 2021 48.30 48.59 48.22 48.36 1,387,994 -0.05(-0.10%)
May 25, 2021 48.65 48.65 47.80 48.41 1,772,154 -0.23(-0.47%)
May 24, 2021 48.40 48.91 48.37 48.64 1,365,332 -0.23(-0.47%)
May 21, 2021 48.97 49.61 48.76 48.87 2,653,859 +0.01(+0.02%)
May 20, 2021 48.32 49.34 48.17 48.86 2,955,611 +0.53(+1.10%)
May 19, 2021 48.90 48.98 48.06 48.33 2,104,109 -0.48(-0.98%)
May 18, 2021 49.23 49.50 48.74 48.81 2,326,545 -0.55(-1.11%)
May 17, 2021 49.15 49.73 48.75 49.36 2,350,513 +0.09(+0.18%)
May 14, 2021 49.66 50.08 49.26 49.27 1,160,964 -0.29(-0.59%)
May 13, 2021 48.99 49.98 48.79 49.56 1,904,284 +0.36(+0.73%)
May 12, 2021 50.06 50.06 49.17 49.20 2,162,534 -0.83(-1.66%)
May 11, 2021 50.37 50.48 49.69 50.03 2,103,037 -0.12(-0.24%)
May 10, 2021 49.46 50.52 49.46 50.15 1,802,544 +0.60(+1.21%)
May 07, 2021 49.74 49.79 48.88 49.55 2,070,257 -0.27(-0.54%)
May 06, 2021 49.26 49.96 49.14 49.82 2,397,224 +0.97(+1.99%)
May 05, 2021 48.15 48.98 47.90 48.85 2,311,256 +0.60(+1.24%)
May 04, 2021 48.49 48.63 47.95 48.25 1,535,183 -0.15(-0.31%)
May 03, 2021 47.77 48.66 47.62 48.40 1,786,811 +0.65(+1.36%)
Apr 30, 2021 48.15 48.15 47.62 47.75 1,893,800 -0.27(-0.56%)
Apr 29, 2021 47.55 48.18 47.53 48.02 1,581,738 +0.45(+0.95%)
Apr 28, 2021 48.19 48.44 47.45 47.57 1,971,220 -0.45(-0.94%)
Apr 27, 2021 47.85 48.09 47.44 48.02 2,488,158 +0.10(+0.21%)
Apr 26, 2021 48.82 48.87 47.80 47.92 3,295,186 -0.85(-1.74%)
Apr 23, 2021 49.26 49.48 48.54 48.77 1,938,600 -0.76(-1.53%)
Apr 22, 2021 50.36 50.36 49.53 49.53 1,707,282 -1.02(-2.02%)
Apr 21, 2021 50.47 50.83 50.24 50.55 1,337,710 +0.41(+0.82%)
Apr 20, 2021 49.68 50.52 49.58 50.14 2,185,845 +0.48(+0.97%)
Apr 19, 2021 49.22 49.82 49.15 49.66 1,362,023 +0.26(+0.53%)
Apr 16, 2021 49.09 49.67 48.83 49.40 1,478,900 +0.52(+1.06%)
Apr 15, 2021 48.48 49.16 48.48 48.88 1,688,722 +0.44(+0.91%)
Apr 14, 2021 48.85 48.93 48.10 48.44 1,477,033 -0.42(-0.86%)
Apr 13, 2021 48.90 49.21 48.51 48.86 2,345,097 +0.03(+0.06%)
Apr 12, 2021 48.19 48.90 48.10 48.83 1,732,414 +0.76(+1.58%)
Apr 09, 2021 48.65 48.90 47.61 48.07 1,661,500 -0.68(-1.39%)
Apr 08, 2021 49.06 49.29 48.54 48.75 2,176,371 -0.47(-0.95%)
Apr 07, 2021 49.75 49.94 48.94 49.22 2,376,558 -0.87(-1.74%)
Apr 06, 2021 50.08 50.48 49.59 50.09 2,575,069 +0.00(+0.00%)
Apr 05, 2021 50.10 51.01 49.77 50.09 2,688,572 +0.12(+0.24%)
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.