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 (%)
Nov 28, 2008 20.78 20.99 20.21 20.93 3,323,063 +0.11(+0.53%)
Nov 26, 2008 19.91 20.84 19.74 20.82 6,064,120 +0.56(+2.74%)
Nov 25, 2008 22.10 22.21 20.09 20.27 10,646,418 -1.63(-7.43%)
Nov 24, 2008 22.59 23.48 21.40 21.89 11,272,963 -1.80(-7.58%)
Nov 21, 2008 23.49 24.38 22.23 23.69 8,179,140 +0.56(+2.40%)
Nov 20, 2008 23.84 24.55 23.02 23.13 5,611,166 -0.99(-4.11%)
Nov 19, 2008 24.52 24.98 24.13 24.13 5,841,555 -0.42(-1.70%)
Nov 18, 2008 24.59 24.88 24.11 24.55 5,098,479 -0.05(-0.21%)
Nov 17, 2008 24.56 25.41 24.26 24.60 4,062,969 +0.08(+0.35%)
Nov 14, 2008 25.03 25.41 24.51 24.51 0 -0.86(-3.40%)
Nov 13, 2008 24.02 25.37 23.54 25.37 5,597,492 +1.42(+5.92%)
Nov 12, 2008 23.82 24.41 23.81 23.96 4,286,542 -0.25(-1.03%)
Nov 11, 2008 24.15 24.49 23.87 24.21 2,825,021 -0.16(-0.64%)
Nov 10, 2008 24.71 25.37 24.04 24.36 2,889,029 +0.05(+0.21%)
Nov 07, 2008 24.28 24.47 23.89 24.31 2,947,070 +0.27(+1.11%)
Nov 06, 2008 24.87 25.22 23.94 24.04 3,438,633 -0.97(-3.89%)
Nov 05, 2008 25.21 25.76 24.92 25.02 3,090,417 -0.43(-1.69%)
Nov 04, 2008 25.21 25.52 25.16 25.45 3,176,745 +0.48(+1.91%)
Nov 03, 2008 24.78 25.08 24.73 24.97 2,323,219 +0.18(+0.74%)
Oct 31, 2008 24.68 25.15 24.34 24.79 0 +0.01(+0.03%)
Oct 30, 2008 24.95 25.05 24.49 24.78 3,911,066 +0.33(+1.34%)
Oct 29, 2008 25.48 25.68 24.41 24.45 5,648,326 -1.01(-3.95%)
Oct 28, 2008 23.81 25.46 23.48 25.46 6,104,609 +2.00(+8.52%)
Oct 27, 2008 23.14 24.29 22.86 23.46 4,356,350 +0.08(+0.36%)
Oct 24, 2008 22.91 23.94 22.89 23.38 3,647,166 -0.79(-3.27%)
Oct 23, 2008 23.75 24.73 23.58 24.17 7,245,271 +0.65(+2.75%)
Oct 22, 2008 23.89 24.04 23.17 23.52 5,334,264 -0.50(-2.07%)
Oct 21, 2008 23.97 24.54 23.93 24.02 3,668,010 +0.08(+0.33%)
Oct 20, 2008 24.11 24.15 23.65 23.94 3,616,407 -0.10(-0.41%)
Oct 17, 2008 23.16 24.73 23.01 24.04 0 +0.54(+2.31%)
Oct 16, 2008 22.70 23.54 22.27 23.49 7,743,839 +0.84(+3.72%)
Oct 15, 2008 23.28 23.56 22.61 22.65 6,158,430 -0.86(-3.67%)
Oct 14, 2008 23.51 24.17 23.48 23.51 6,293,735 +0.23(+0.98%)
Oct 13, 2008 22.87 23.64 22.87 23.28 6,557,004 +1.00(+4.48%)
Oct 10, 2008 21.19 23.00 21.19 22.29 10,293,411 -0.35(-1.53%)
Oct 09, 2008 24.57 24.83 22.61 22.63 6,501,181 -2.08(-8.41%)
Oct 08, 2008 25.17 25.79 24.49 24.71 5,836,639 -0.55(-2.17%)
Oct 07, 2008 25.57 25.96 25.24 25.26 5,681,251 -0.18(-0.69%)
Oct 06, 2008 25.68 26.00 25.21 25.43 6,525,956 -0.45(-1.74%)
Oct 03, 2008 25.88 26.36 25.69 25.88 0 +0.10(+0.41%)
Oct 02, 2008 26.05 26.16 25.56 25.78 6,724,779 -0.44(-1.69%)
Oct 01, 2008 25.17 26.68 24.89 26.22 9,414,048 +1.01(+4.02%)
Sep 30, 2008 25.02 25.52 24.76 25.21 6,193,232 +0.56(+2.25%)
Sep 29, 2008 24.40 25.20 24.26 24.66 5,803,707 +0.08(+0.32%)
Sep 26, 2008 24.55 24.76 24.40 24.58 0 -0.18(-0.74%)
Sep 25, 2008 24.66 24.97 24.58 24.76 2,426,168 +0.18(+0.74%)
Sep 24, 2008 24.81 24.84 24.38 24.58 1,688,330 -0.15(-0.61%)
Sep 23, 2008 24.47 26.16 24.47 24.73 3,393,851 +0.26(+1.07%)
Sep 22, 2008 25.04 25.10 24.47 24.47 1,801,506 -0.74(-2.95%)
Sep 19, 2008 25.48 25.48 24.60 25.21 0 +0.12(+0.47%)
Sep 18, 2008 25.02 25.40 24.56 25.09 4,683,474 +0.15(+0.60%)
Sep 17, 2008 24.92 25.79 24.78 24.94 4,880,077 -0.31(-1.22%)
Sep 16, 2008 25.37 25.62 24.72 25.25 4,455,098 -0.35(-1.38%)
Sep 15, 2008 25.27 26.04 25.10 25.60 5,498,868 +0.00(+0.00%)
Sep 12, 2008 25.42 25.62 24.84 25.60 5,694,750 +0.13(+0.51%)
Sep 11, 2008 25.31 25.47 24.49 25.47 4,942,591 +0.93(+3.78%)
Sep 10, 2008 24.49 24.79 24.40 24.55 3,010,791 +0.08(+0.35%)
Sep 09, 2008 24.56 25.11 24.46 24.46 4,499,007 -0.11(-0.45%)
Sep 08, 2008 24.55 24.60 24.22 24.57 2,858,061 +0.65(+2.70%)
Sep 05, 2008 23.58 23.98 23.57 23.92 0 +0.26(+1.10%)
Sep 04, 2008 23.68 24.00 23.60 23.66 2,301,929 -0.20(-0.85%)
Sep 03, 2008 24.41 24.41 23.86 23.87 3,488,480 -0.57(-2.33%)
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.