Skip to main content

Campbell Soup (NY: CPB )

44.48 +0.41 (+0.92%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 37.77 38.65 37.48 38.53 5,670,584 +0.71(+1.88%)
Aug 30, 2021 38.07 38.31 37.76 37.82 2,867,417 -0.41(-1.06%)
Aug 27, 2021 37.16 38.33 37.03 38.22 4,267,670 +0.90(+2.40%)
Aug 26, 2021 37.67 37.91 37.22 37.33 5,348,140 -0.63(-1.65%)
Aug 25, 2021 38.11 38.50 37.83 37.96 5,266,292 -0.84(-2.17%)
Aug 24, 2021 39.34 39.35 38.71 38.80 3,704,771 -0.46(-1.18%)
Aug 23, 2021 39.93 39.93 39.22 39.26 3,479,290 -0.70(-1.76%)
Aug 20, 2021 39.96 40.43 39.67 39.96 5,180,601 +0.07(+0.19%)
Aug 19, 2021 39.55 40.09 39.55 39.89 2,499,828 +0.39(+0.98%)
Aug 18, 2021 40.48 40.52 39.47 39.50 2,225,088 -1.03(-2.55%)
Aug 17, 2021 40.15 40.81 40.15 40.53 4,641,875 +0.42(+1.06%)
Aug 16, 2021 39.97 40.66 39.96 40.11 2,665,764 +0.24(+0.60%)
Aug 13, 2021 39.50 39.92 39.44 39.87 1,535,826 +0.54(+1.39%)
Aug 12, 2021 39.56 39.72 39.24 39.32 1,824,985 -0.22(-0.56%)
Aug 11, 2021 39.34 39.83 39.17 39.54 2,246,793 +0.30(+0.75%)
Aug 10, 2021 39.20 39.36 39.05 39.25 2,344,991 -0.07(-0.19%)
Aug 09, 2021 39.17 39.34 39.01 39.32 1,930,419 +0.27(+0.69%)
Aug 06, 2021 38.96 39.32 38.88 39.05 2,816,745 +0.06(+0.17%)
Aug 05, 2021 39.24 39.30 38.94 38.99 1,967,829 -0.20(-0.52%)
Aug 04, 2021 39.90 39.90 39.11 39.19 2,756,488 -0.83(-2.08%)
Aug 03, 2021 39.88 40.41 39.71 40.02 2,178,960 +0.04(+0.09%)
Aug 02, 2021 40.37 40.39 39.94 39.99 3,343,519 -0.38(-0.94%)
Jul 30, 2021 40.61 40.91 40.36 40.37 3,669,797 -0.20(-0.50%)
Jul 29, 2021 40.72 40.99 40.54 40.57 1,744,603 -0.15(-0.36%)
Jul 28, 2021 41.14 41.28 40.46 40.72 2,207,606 -0.54(-1.32%)
Jul 27, 2021 41.31 41.63 41.07 41.26 2,463,990 +0.17(+0.40%)
Jul 26, 2021 41.26 41.36 41.00 41.09 1,746,329 -0.06(-0.13%)
Jul 23, 2021 40.97 41.26 40.73 41.15 1,980,453 +0.28(+0.68%)
Jul 22, 2021 41.01 41.11 40.61 40.87 3,428,680 -0.30(-0.72%)
Jul 21, 2021 41.79 41.93 41.12 41.17 3,079,006 -0.64(-1.52%)
Jul 20, 2021 42.57 42.92 41.74 41.81 3,217,881 -0.58(-1.37%)
Jul 19, 2021 41.99 42.64 41.64 42.39 3,037,152 +0.35(+0.83%)
Jul 16, 2021 41.71 42.09 41.67 42.04 2,379,838 +0.43(+1.04%)
Jul 15, 2021 40.85 41.66 40.85 41.60 2,335,948 +0.64(+1.56%)
Jul 14, 2021 41.22 41.24 40.46 40.97 3,218,248 -0.31(-0.76%)
Jul 13, 2021 41.64 41.88 41.11 41.28 3,538,091 -0.43(-1.04%)
Jul 12, 2021 41.68 41.86 41.55 41.71 2,692,388 -0.08(-0.20%)
Jul 09, 2021 41.99 42.19 41.68 41.80 2,269,987 -0.20(-0.48%)
Jul 08, 2021 42.17 42.75 41.82 42.00 3,721,971 -0.20(-0.48%)
Jul 07, 2021 41.59 42.31 41.59 42.20 4,501,328 +0.49(+1.19%)
Jul 06, 2021 41.77 41.81 41.46 41.70 1,898,228 -0.11(-0.26%)
Jul 02, 2021 42.00 42.10 41.71 41.81 2,000,966 -0.05(-0.13%)
Jul 01, 2021 41.68 42.08 41.63 41.87 1,838,586 +0.12(+0.29%)
Jun 30, 2021 41.83 42.04 41.57 41.75 3,171,157 -0.04(-0.09%)
Jun 29, 2021 42.02 42.16 41.76 41.79 1,507,447 -0.21(-0.50%)
Jun 28, 2021 41.91 42.09 41.78 42.00 1,725,897 +0.09(+0.22%)
Jun 25, 2021 41.40 42.00 41.30 41.91 4,316,260 +0.51(+1.24%)
Jun 24, 2021 41.35 41.70 41.00 41.39 3,257,531 -0.02(-0.04%)
Jun 23, 2021 41.62 41.75 41.39 41.41 2,040,392 -0.34(-0.81%)
Jun 22, 2021 41.80 42.13 41.53 41.75 2,443,106 +0.04(+0.09%)
Jun 21, 2021 41.53 41.81 41.37 41.71 2,428,819 +0.26(+0.62%)
Jun 18, 2021 41.70 41.77 41.36 41.46 4,656,416 -0.38(-0.92%)
Jun 17, 2021 41.78 42.09 41.36 41.84 4,153,457 +0.16(+0.37%)
Jun 16, 2021 41.70 41.77 41.39 41.69 3,335,567 +0.14(+0.33%)
Jun 15, 2021 42.08 42.15 41.37 41.55 3,463,578 -0.41(-0.98%)
Jun 14, 2021 42.13 42.15 41.59 41.96 2,991,068 -0.27(-0.63%)
Jun 11, 2021 41.94 42.26 41.82 42.23 3,666,090 +0.36(+0.85%)
Jun 10, 2021 41.91 42.52 41.58 41.87 4,959,667 -0.18(-0.44%)
Jun 09, 2021 41.16 43.11 40.97 42.05 13,512,337 -2.93(-6.51%)
Jun 08, 2021 45.40 45.47 44.67 44.98 2,840,353 -0.31(-0.69%)
Jun 07, 2021 45.45 45.58 44.96 45.29 1,465,856 -0.20(-0.44%)
Jun 04, 2021 45.22 45.57 44.96 45.50 1,436,619 +0.24(+0.53%)
Jun 03, 2021 45.47 45.79 44.71 45.26 2,144,784 -0.22(-0.48%)
Jun 02, 2021 44.90 45.48 44.47 45.48 2,062,469 +0.72(+1.62%)
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.