Campbell Soup (NY: CPB )

42.06 USD -0.20 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.47 49.72 49.16 49.63 1,413,905 +0.38(+0.77%)
Jun 29, 2020 48.67 49.79 48.25 49.25 1,491,151 +0.85(+1.76%)
Jun 26, 2020 49.64 49.83 48.16 48.40 2,212,900 -1.20(-2.42%)
Jun 25, 2020 48.88 49.83 48.88 49.60 1,876,624 +0.74(+1.51%)
Jun 24, 2020 49.00 49.03 48.24 48.86 1,585,892 -0.24(-0.49%)
Jun 23, 2020 49.89 49.91 49.01 49.10 2,161,501 -0.71(-1.43%)
Jun 22, 2020 49.83 50.35 49.35 49.81 2,208,303 +0.67(+1.36%)
Jun 19, 2020 49.33 49.86 48.92 49.14 2,022,500 +0.09(+0.18%)
Jun 18, 2020 49.27 49.77 48.57 49.05 1,303,146 -0.36(-0.73%)
Jun 17, 2020 49.10 49.71 48.91 49.41 1,359,076 +0.24(+0.49%)
Jun 16, 2020 48.33 49.62 48.12 49.17 2,245,575 +0.79(+1.63%)
Jun 15, 2020 47.26 48.40 46.68 48.38 2,092,951 +1.31(+2.78%)
Jun 12, 2020 48.16 48.45 46.94 47.07 2,401,400 -0.90(-1.88%)
Jun 11, 2020 48.39 49.25 47.85 47.97 2,160,708 -0.97(-1.98%)
Jun 10, 2020 49.44 49.89 48.88 48.94 2,055,220 -0.59(-1.19%)
Jun 09, 2020 50.00 50.10 48.99 49.53 2,478,147 -0.36(-0.72%)
Jun 08, 2020 47.54 49.90 47.34 49.89 3,155,068 +1.71(+3.55%)
Jun 05, 2020 48.30 48.47 47.05 48.18 4,711,200 -0.59(-1.21%)
Jun 04, 2020 49.05 50.05 48.32 48.77 3,946,653 -0.05(-0.10%)
Jun 03, 2020 51.96 51.99 48.65 48.82 8,717,956 -3.19(-6.13%)
Jun 02, 2020 51.20 52.06 50.98 52.01 3,194,001 +0.29(+0.56%)
Jun 01, 2020 51.49 52.44 50.52 51.72 3,167,939 +0.74(+1.45%)
May 29, 2020 49.53 51.06 49.25 50.98 3,337,800 +1.46(+2.95%)
May 28, 2020 49.13 49.90 48.68 49.52 2,076,965 +0.86(+1.77%)
May 27, 2020 47.00 48.69 46.93 48.66 2,155,106 +1.30(+2.74%)
May 26, 2020 48.45 48.45 46.97 47.36 2,600,337 -0.99(-2.05%)
May 22, 2020 47.20 48.47 47.10 48.35 1,869,200 +1.17(+2.48%)
May 21, 2020 48.17 48.20 46.90 47.18 4,265,662 -0.99(-2.06%)
May 20, 2020 49.55 49.55 47.65 48.17 4,663,553 -1.45(-2.92%)
May 19, 2020 51.05 51.13 49.18 49.62 2,674,635 -1.32(-2.59%)
May 18, 2020 53.72 53.87 50.84 50.94 3,283,048 -2.59(-4.84%)
May 15, 2020 53.00 53.92 53.00 53.53 5,584,700 +0.56(+1.06%)
May 14, 2020 52.74 53.52 52.59 52.97 2,064,345 +0.47(+0.90%)
May 13, 2020 52.33 53.05 51.94 52.50 1,535,753 +0.10(+0.19%)
May 12, 2020 52.17 52.96 52.00 52.40 1,383,837 +0.44(+0.85%)
May 11, 2020 51.38 52.49 51.27 51.96 1,422,496 +0.70(+1.37%)
May 08, 2020 50.70 51.36 50.35 51.26 1,182,600 +1.02(+2.03%)
May 07, 2020 50.96 50.99 50.13 50.24 1,978,580 -0.32(-0.63%)
May 06, 2020 50.95 51.20 50.51 50.56 1,861,074 -0.32(-0.63%)
May 05, 2020 50.55 51.38 50.26 50.88 1,555,651 +0.10(+0.20%)
May 04, 2020 50.51 51.05 49.84 50.78 1,929,010 +0.37(+0.73%)
May 01, 2020 49.64 50.74 49.18 50.41 1,911,500 +0.43(+0.86%)
Apr 30, 2020 50.87 50.98 49.59 49.98 2,574,053 -0.20(-0.40%)
Apr 29, 2020 49.74 51.01 49.37 50.18 2,594,178 -0.80(-1.57%)
Apr 28, 2020 51.29 51.68 50.67 50.98 1,673,287 -0.26(-0.51%)
Apr 27, 2020 50.62 51.48 50.58 51.24 1,384,476 +0.49(+0.97%)
Apr 24, 2020 50.82 50.89 49.93 50.75 2,005,500 +0.21(+0.42%)
Apr 23, 2020 50.31 51.05 49.83 50.54 2,428,014 -0.26(-0.51%)
Apr 22, 2020 50.41 51.01 49.98 50.80 1,285,332 +0.36(+0.71%)
Apr 21, 2020 51.40 51.80 49.60 50.44 1,679,561 -0.86(-1.68%)
Apr 20, 2020 50.58 52.46 50.00 51.30 2,461,115 +0.96(+1.91%)
Apr 17, 2020 51.37 51.49 49.19 50.34 3,684,100 -1.17(-2.27%)
Apr 16, 2020 51.02 52.14 50.44 51.51 4,353,103 +1.01(+2.00%)
Apr 15, 2020 51.42 51.47 49.53 50.50 3,471,030 +0.43(+0.86%)
Apr 14, 2020 49.50 50.37 49.05 50.07 2,747,667 +1.57(+3.24%)
Apr 13, 2020 47.49 48.54 46.83 48.50 1,736,012 +0.75(+1.57%)
Apr 09, 2020 45.67 48.71 45.63 47.75 3,517,200 +1.59(+3.44%)
Apr 08, 2020 46.50 47.23 45.61 46.16 3,088,019 -0.58(-1.24%)
Apr 07, 2020 47.73 48.31 46.16 46.74 3,379,047 -0.87(-1.83%)
Apr 06, 2020 49.68 49.76 47.55 47.61 3,753,946 -1.92(-3.88%)
Apr 03, 2020 46.98 49.85 46.98 49.53 3,582,400 +2.08(+4.38%)
Apr 02, 2020 45.44 47.54 45.44 47.45 2,249,896 +1.47(+3.20%)
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.