Skip to main content

Campbell Soup (NY: CPB )

44.49 +0.42 (+0.96%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 40.29 40.56 40.16 40.48 1,163,772 +0.29(+0.72%)
Dec 30, 2021 40.39 40.46 40.08 40.19 1,435,985 -0.07(-0.16%)
Dec 29, 2021 40.47 40.53 39.95 40.25 1,642,899 -0.13(-0.32%)
Dec 28, 2021 39.25 40.41 39.24 40.38 2,816,704 +1.10(+2.80%)
Dec 27, 2021 39.04 39.29 38.89 39.29 2,076,791 +0.20(+0.52%)
Dec 23, 2021 39.15 39.34 38.96 39.08 2,029,815 -0.01(-0.02%)
Dec 22, 2021 39.32 39.58 38.97 39.09 2,592,256 -0.31(-0.78%)
Dec 21, 2021 40.03 40.22 39.25 39.40 2,745,289 -0.86(-2.13%)
Dec 20, 2021 39.86 40.49 39.77 40.25 3,442,212 +0.09(+0.23%)
Dec 17, 2021 41.10 41.48 39.96 40.16 7,373,361 -0.99(-2.40%)
Dec 16, 2021 40.53 41.26 40.37 41.15 3,284,994 +0.64(+1.59%)
Dec 15, 2021 40.18 40.88 40.13 40.51 3,440,760 +0.39(+0.98%)
Dec 14, 2021 40.71 41.07 40.03 40.11 4,419,515 -0.55(-1.35%)
Dec 13, 2021 40.41 40.99 40.08 40.66 3,577,311 +0.48(+1.18%)
Dec 10, 2021 39.54 40.29 39.45 40.19 2,940,498 +0.90(+2.30%)
Dec 09, 2021 38.85 39.29 38.18 39.29 3,979,147 +0.33(+0.84%)
Dec 08, 2021 38.30 40.33 38.30 38.96 4,721,232 +0.66(+1.73%)
Dec 07, 2021 38.36 38.88 37.98 38.30 4,086,437 -0.17(-0.44%)
Dec 06, 2021 38.58 39.09 38.37 38.47 2,905,389 +0.16(+0.41%)
Dec 03, 2021 37.89 38.67 37.81 38.31 2,386,509 +0.57(+1.51%)
Dec 02, 2021 37.32 37.93 37.32 37.74 2,435,492 +0.57(+1.53%)
Dec 01, 2021 37.59 38.09 37.12 37.17 2,617,017 -0.39(-1.04%)
Nov 30, 2021 38.23 38.46 37.50 37.56 5,043,096 -0.81(-2.11%)
Nov 29, 2021 38.68 38.87 38.34 38.37 1,814,845 -0.30(-0.77%)
Nov 26, 2021 38.40 39.09 38.40 38.67 1,440,983 +0.16(+0.41%)
Nov 24, 2021 38.73 38.85 38.24 38.51 1,567,507 -0.15(-0.39%)
Nov 23, 2021 38.36 38.86 38.18 38.66 2,346,753 +0.42(+1.10%)
Nov 22, 2021 37.63 38.48 37.36 38.24 1,788,580 +0.45(+1.18%)
Nov 19, 2021 38.34 38.54 37.72 37.80 2,052,146 -0.38(-1.00%)
Nov 18, 2021 38.59 38.20 37.78 38.18 1,903,517 -0.56(-1.44%)
Nov 17, 2021 38.48 38.79 38.36 38.74 1,388,683 +0.20(+0.51%)
Nov 16, 2021 38.98 39.21 38.52 38.54 1,405,937 -0.33(-0.84%)
Nov 15, 2021 38.84 39.00 38.38 38.87 1,952,928 +0.17(+0.43%)
Nov 12, 2021 38.28 38.80 38.19 38.70 1,918,173 +0.58(+1.51%)
Nov 11, 2021 38.43 38.47 38.10 38.12 1,732,712 -0.45(-1.16%)
Nov 10, 2021 38.50 38.57 1,607,328 +0.12(+0.31%)
Nov 09, 2021 38.17 38.66 38.06 38.45 1,917,634 +0.44(+1.15%)
Nov 08, 2021 37.89 38.07 37.66 38.01 1,470,991 +0.07(+0.20%)
Nov 05, 2021 38.26 38.44 37.86 37.93 1,991,221 -0.21(-0.56%)
Nov 04, 2021 38.70 38.96 38.01 38.15 2,210,539 -0.57(-1.47%)
Nov 03, 2021 37.61 38.76 37.60 38.72 2,933,247 +1.11(+2.95%)
Nov 02, 2021 37.64 37.72 37.16 37.61 1,863,450 -0.03(-0.07%)
Nov 01, 2021 37.18 37.66 37.34 37.64 2,240,070 +0.43(+1.15%)
Oct 29, 2021 37.40 37.69 37.21 37.21 2,046,386 -0.22(-0.60%)
Oct 28, 2021 37.13 37.46 37.03 37.43 2,680,381 +0.26(+0.70%)
Oct 27, 2021 38.24 38.26 37.08 37.17 3,163,778 -0.80(-2.11%)
Oct 26, 2021 37.36 38.05 37.97 2,533,957 +0.53(+1.42%)
Oct 25, 2021 37.91 37.91 37.29 37.44 3,220,700 -0.47(-1.23%)
Oct 22, 2021 37.84 38.09 37.73 37.91 2,603,632 +0.07(+0.17%)
Oct 21, 2021 38.52 38.52 37.64 37.84 2,411,832 -0.61(-1.57%)
Oct 20, 2021 38.07 38.68 37.95 38.45 1,855,549 +0.43(+1.13%)
Oct 19, 2021 38.09 38.09 37.55 38.02 2,099,686 -0.04(-0.10%)
Oct 18, 2021 38.24 38.47 37.79 38.06 2,344,266 -0.28(-0.73%)
Oct 15, 2021 38.66 38.82 38.11 38.34 2,171,935 -0.31(-0.80%)
Oct 14, 2021 38.67 38.84 38.42 38.64 2,083,560 -0.02(-0.05%)
Oct 13, 2021 38.88 38.94 38.28 38.66 2,197,203 -0.23(-0.60%)
Oct 12, 2021 39.04 39.26 38.73 38.89 2,418,546 -0.10(-0.26%)
Oct 11, 2021 39.37 39.58 38.95 39.00 1,638,352 -0.32(-0.81%)
Oct 08, 2021 39.28 39.64 39.20 39.31 1,694,540 +0.01(+0.02%)
Oct 07, 2021 39.58 39.80 39.15 39.30 2,659,517 -0.28(-0.71%)
Oct 06, 2021 39.36 39.60 38.85 39.58 2,144,645 +0.29(+0.73%)
Oct 05, 2021 38.69 39.43 38.64 39.29 4,157,631 +0.42(+1.07%)
Oct 04, 2021 38.28 38.95 38.28 38.88 2,683,454 +0.54(+1.40%)
Oct 01, 2021 38.65 38.70 38.20 38.34 2,292,760 -0.26(-0.67%)
Sep 30, 2021 39.58 39.58 38.59 38.60 3,023,426 -0.96(-2.43%)
Sep 29, 2021 38.82 39.70 38.79 39.56 2,073,297 +0.73(+1.88%)
Sep 28, 2021 39.11 39.29 38.57 38.83 2,239,208 -0.18(-0.47%)
Sep 27, 2021 39.26 39.61 38.91 39.02 2,229,098 -0.16(-0.40%)
Sep 24, 2021 39.11 39.45 39.03 39.17 1,332,000 +0.14(+0.35%)
Sep 23, 2021 39.11 39.41 39.00 39.04 1,589,642 -0.07(-0.19%)
Sep 22, 2021 39.29 39.32 38.56 39.11 2,764,625 +0.13(+0.33%)
Sep 21, 2021 39.33 39.57 38.80 38.98 2,150,387 -0.35(-0.89%)
Sep 20, 2021 39.44 39.79 39.10 39.33 4,065,821 -0.54(-1.37%)
Sep 17, 2021 40.07 40.35 39.77 39.88 10,021,102 -0.30(-0.76%)
Sep 16, 2021 40.68 40.88 39.94 40.18 3,245,729 -0.44(-1.09%)
Sep 15, 2021 40.16 40.75 40.04 40.62 3,379,744 +0.59(+1.48%)
Sep 14, 2021 40.47 40.60 39.77 40.03 3,081,962 -0.43(-1.07%)
Sep 13, 2021 40.01 40.90 40.00 40.47 3,532,946 +0.63(+1.58%)
Sep 10, 2021 39.67 39.94 39.19 39.84 2,474,854 +0.32(+0.82%)
Sep 09, 2021 39.75 39.85 39.40 39.52 2,790,329 -0.20(-0.51%)
Sep 08, 2021 39.80 40.41 39.53 39.72 3,681,354 +0.13(+0.33%)
Sep 07, 2021 39.74 40.05 39.37 39.59 3,802,610 -0.16(-0.39%)
Sep 03, 2021 39.56 40.11 39.49 39.75 3,133,873 +0.22(+0.56%)
Sep 02, 2021 39.17 39.92 39.08 39.53 5,285,965 +0.20(+0.52%)
Sep 01, 2021 39.40 40.07 38.81 39.32 5,407,773 +0.79(+2.06%)
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%)
Jun 01, 2021 44.71 44.97 44.52 44.75 1,564,584 +0.18(+0.41%)
May 28, 2021 43.89 44.68 43.89 44.57 2,278,639 +0.78(+1.78%)
May 27, 2021 44.35 44.60 43.78 43.79 2,765,163 -0.49(-1.12%)
May 26, 2021 44.23 44.50 44.16 44.29 1,515,653 -0.05(-0.10%)
May 25, 2021 44.55 44.55 43.77 44.33 1,935,145 -0.21(-0.47%)
May 24, 2021 44.32 44.79 44.30 44.54 1,490,906 -0.21(-0.47%)
May 21, 2021 44.85 45.43 44.66 44.75 2,897,944 +0.01(+0.02%)
May 20, 2021 44.25 45.18 44.11 44.74 3,227,450 +0.49(+1.10%)
May 19, 2021 44.78 44.85 44.01 44.26 2,297,632 -0.44(-0.98%)
May 18, 2021 45.08 45.33 44.63 44.70 2,540,526 -0.50(-1.11%)
May 17, 2021 45.01 45.54 44.64 45.20 2,566,698 +0.08(+0.18%)
May 14, 2021 45.48 45.86 45.11 45.12 1,267,742 -0.27(-0.59%)
May 13, 2021 44.86 45.77 44.68 45.39 2,079,428 +0.33(+0.73%)
May 12, 2021 45.84 45.84 45.03 45.06 2,361,430 -0.76(-1.66%)
May 11, 2021 46.13 46.22 45.50 45.82 2,296,461 -0.11(-0.24%)
May 10, 2021 45.29 46.26 45.29 45.93 1,968,331 +0.55(+1.21%)
May 07, 2021 45.55 45.60 44.76 45.38 2,260,666 -0.25(-0.54%)
May 06, 2021 45.11 45.75 45.00 45.62 2,617,706 +0.89(+1.99%)
May 05, 2021 44.09 44.85 43.87 44.74 2,523,831 +0.55(+1.24%)
May 04, 2021 44.41 44.53 43.91 44.19 1,676,379 -0.14(-0.31%)
May 03, 2021 43.75 44.56 43.61 44.32 1,951,151 +0.60(+1.36%)
Apr 30, 2021 44.09 44.09 43.61 43.73 2,067,980 -0.25(-0.56%)
Apr 29, 2021 43.55 44.12 43.53 43.98 1,727,216 +0.41(+0.95%)
Apr 28, 2021 44.13 44.36 43.45 43.56 2,152,520 -0.41(-0.94%)
Apr 27, 2021 43.82 44.04 43.44 43.98 2,717,003 +0.09(+0.21%)
Apr 26, 2021 44.71 44.75 43.77 43.88 3,598,257 -0.78(-1.74%)
Apr 23, 2021 45.11 45.31 44.45 44.66 2,116,900 -0.70(-1.53%)
Apr 22, 2021 46.12 46.12 45.36 45.36 1,864,307 -0.93(-2.02%)
Apr 21, 2021 46.22 46.55 46.01 46.29 1,460,744 +0.38(+0.82%)
Apr 20, 2021 45.50 46.26 45.40 45.92 2,386,885 +0.44(+0.97%)
Apr 19, 2021 45.07 45.62 45.01 45.48 1,487,293 +0.24(+0.53%)
Apr 16, 2021 44.96 45.49 44.72 45.24 1,614,920 +0.48(+1.06%)
Apr 15, 2021 44.40 45.02 44.40 44.76 1,844,040 +0.40(+0.91%)
Apr 14, 2021 44.74 44.81 44.05 44.36 1,612,881 -0.38(-0.86%)
Apr 13, 2021 44.78 45.07 44.42 44.74 2,560,784 +0.03(+0.06%)
Apr 12, 2021 44.13 44.78 44.05 44.72 1,891,750 +0.70(+1.58%)
Apr 09, 2021 44.55 44.79 43.60 44.02 1,814,314 -0.62(-1.39%)
Apr 08, 2021 44.93 45.14 44.45 44.64 2,376,540 -0.43(-0.95%)
Apr 07, 2021 45.56 45.73 44.82 45.07 2,595,139 -0.46(-1.01%)
Apr 06, 2021 45.52 45.89 45.08 45.53 2,832,833 +0.00(+0.00%)
Apr 05, 2021 45.54 46.37 45.24 45.53 2,957,698 +0.11(+0.24%)
Apr 01, 2021 45.60 45.85 44.57 45.42 3,294,579 -0.27(-0.60%)
Mar 31, 2021 46.50 46.74 45.56 45.70 2,657,261 -1.01(-2.16%)
Mar 30, 2021 47.23 47.43 46.57 46.70 3,006,532 -0.53(-1.12%)
Mar 29, 2021 46.31 47.48 46.30 47.23 3,210,632 +0.99(+2.14%)
Mar 26, 2021 44.99 46.30 44.62 46.24 3,451,673 +1.36(+3.04%)
Mar 25, 2021 44.63 45.17 44.17 44.88 1,914,906 +0.55(+1.23%)
Mar 24, 2021 45.40 45.40 44.23 44.33 2,789,680 -1.69(-3.67%)
Mar 23, 2021 46.58 46.66 45.89 46.02 1,838,174 -0.35(-0.76%)
Mar 22, 2021 45.09 46.39 44.90 46.38 2,113,067 +1.12(+2.47%)
Mar 19, 2021 45.12 45.51 44.90 45.26 3,788,524 +0.25(+0.55%)
Mar 18, 2021 44.27 45.19 44.27 45.01 2,115,760 +0.51(+1.14%)
Mar 17, 2021 44.54 44.71 43.71 44.51 3,084,719 +0.05(+0.12%)
Mar 16, 2021 43.35 44.60 43.31 44.45 2,391,820 +1.18(+2.73%)
Mar 15, 2021 43.81 44.04 43.11 43.27 1,947,555 -0.33(-0.75%)
Mar 12, 2021 43.40 43.62 43.17 43.60 2,485,675 +0.47(+1.10%)
Mar 11, 2021 43.36 43.73 42.59 43.12 2,444,710 -0.40(-0.92%)
Mar 10, 2021 41.33 44.23 40.81 43.52 7,467,137 +0.86(+2.02%)
Mar 09, 2021 42.82 43.20 42.60 42.66 2,338,666 -0.29(-0.68%)
Mar 08, 2021 42.54 43.58 42.21 42.95 3,473,573 +0.60(+1.42%)
Mar 05, 2021 41.75 42.52 41.56 42.35 2,364,554 +0.72(+1.72%)
Mar 04, 2021 41.86 42.13 41.43 41.63 1,877,955 -0.01(-0.02%)
Mar 03, 2021 41.36 41.77 41.03 41.64 2,210,210 +0.17(+0.42%)
Mar 02, 2021 41.40 41.71 40.99 41.47 2,182,267 +0.09(+0.22%)
Mar 01, 2021 41.35 41.99 41.18 41.38 1,801,234 +0.04(+0.09%)
Feb 26, 2021 41.58 41.94 41.21 41.34 2,676,543 -0.15(-0.37%)
Feb 25, 2021 41.91 42.66 41.40 41.50 2,141,291 -0.54(-1.28%)
Feb 24, 2021 42.08 42.30 41.78 42.03 1,452,609 -0.08(-0.19%)
Feb 23, 2021 42.03 42.62 41.85 42.11 1,922,807 +0.18(+0.43%)
Feb 22, 2021 42.16 42.39 41.35 41.93 2,577,141 -0.17(-0.41%)
Feb 19, 2021 42.82 42.86 42.05 42.11 1,952,237 -0.75(-1.74%)
Feb 18, 2021 42.16 43.41 41.94 42.85 2,192,174 +0.69(+1.64%)
Feb 17, 2021 41.99 42.31 41.73 42.16 2,148,640 +0.25(+0.59%)
Feb 16, 2021 42.45 42.61 41.86 41.91 2,180,395 -0.58(-1.37%)
Feb 12, 2021 42.70 42.72 42.12 42.50 1,864,559 -0.20(-0.47%)
Feb 11, 2021 43.22 43.23 42.55 42.70 1,429,953 -0.53(-1.22%)
Feb 10, 2021 42.99 43.55 42.81 43.22 1,877,158 +0.50(+1.17%)
Feb 09, 2021 43.01 43.02 42.30 42.72 1,628,206 -0.11(-0.25%)
Feb 08, 2021 43.26 43.37 42.40 42.83 2,152,915 -0.35(-0.80%)
Feb 05, 2021 42.71 43.40 42.46 43.18 1,419,238 +0.52(+1.21%)
Feb 04, 2021 42.80 43.09 42.41 42.66 2,251,397 -0.17(-0.40%)
Feb 03, 2021 42.86 42.98 42.05 42.83 1,723,836 -0.13(-0.30%)
Feb 02, 2021 43.70 43.70 42.81 42.96 2,683,734 -0.70(-1.60%)
Feb 01, 2021 43.67 43.91 43.11 43.66 2,584,086 -0.07(-0.17%)
Jan 29, 2021 44.42 45.54 43.35 43.73 4,691,266 -0.58(-1.31%)
Jan 28, 2021 47.18 48.63 43.66 44.31 7,163,951 -3.60(-7.51%)
Jan 27, 2021 45.57 48.88 45.42 47.91 6,303,814 +2.51(+5.53%)
Jan 26, 2021 43.55 45.49 43.31 45.41 3,825,955 +1.77(+4.06%)
Jan 25, 2021 42.34 44.51 42.20 43.63 4,649,740 +1.29(+3.05%)
Jan 22, 2021 42.41 42.58 41.71 42.34 1,947,837 -0.04(-0.09%)
Jan 21, 2021 41.79 42.39 41.74 42.38 1,989,475 +0.53(+1.26%)
Jan 20, 2021 42.03 42.08 41.43 41.85 2,772,055 -0.31(-0.73%)
Jan 19, 2021 42.35 42.52 42.01 42.16 2,827,928 -0.04(-0.09%)
Jan 15, 2021 41.56 42.25 41.39 42.20 3,825,157 +0.50(+1.20%)
Jan 14, 2021 41.55 41.97 41.01 41.70 2,847,118 +0.40(+0.97%)
Jan 13, 2021 41.34 41.60 40.77 41.30 3,364,551 -0.05(-0.13%)
Jan 12, 2021 41.81 41.93 40.98 41.35 3,530,173 -0.49(-1.17%)
Jan 11, 2021 42.60 42.78 41.67 41.84 2,189,769 -0.75(-1.77%)
Jan 08, 2021 43.01 43.08 42.14 42.60 3,458,274 -0.33(-0.76%)
Jan 07, 2021 43.18 43.57 42.83 42.92 2,572,600 -0.29(-0.67%)
Jan 06, 2021 44.09 44.45 42.85 43.21 3,390,667 -0.89(-2.02%)
Jan 05, 2021 43.41 44.18 43.41 44.11 2,748,874 +0.33(+0.76%)
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.