Skip to main content

Campbell Soup (NY: CPB )

44.48 +0.41 (+0.93%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 17.50 17.60 17.41 17.56 1,028,710 +0.07(+0.41%)
Jun 29, 2004 17.53 17.58 17.42 17.48 915,260 +0.02(+0.11%)
Jun 28, 2004 17.48 17.70 17.43 17.47 1,642,354 -0.02(-0.11%)
Jun 25, 2004 17.44 17.49 17.24 17.48 3,588,775 +0.36(+2.10%)
Jun 24, 2004 17.49 17.50 17.10 17.13 2,553,327 -0.33(-1.87%)
Jun 23, 2004 17.55 17.62 17.14 17.45 1,673,434 -0.09(-0.52%)
Jun 22, 2004 17.26 17.57 17.16 17.54 2,641,822 +0.30(+1.74%)
Jun 21, 2004 16.96 17.37 16.93 17.24 2,022,973 +0.33(+1.93%)
Jun 18, 2004 16.90 16.99 16.82 16.92 1,501,804 +0.01(+0.08%)
Jun 17, 2004 16.81 16.93 16.75 16.90 978,951 +0.13(+0.78%)
Jun 16, 2004 16.96 17.05 16.76 16.77 980,942 -0.18(-1.04%)
Jun 15, 2004 16.92 17.10 16.88 16.95 965,784 +0.15(+0.89%)
Jun 14, 2004 16.92 17.05 16.78 16.80 882,648 -0.15(-0.89%)
Jun 10, 2004 17.05 17.05 16.85 16.95 719,745 +0.03(+0.15%)
Jun 09, 2004 16.96 17.05 16.86 16.92 804,412 -0.03(-0.19%)
Jun 08, 2004 16.85 16.98 16.82 16.96 1,059,791 +0.06(+0.35%)
Jun 07, 2004 16.99 17.07 16.79 16.90 1,297,868 -0.01(-0.04%)
Jun 04, 2004 16.92 17.11 16.82 16.90 1,202,178 +0.21(+1.25%)
Jun 03, 2004 16.75 16.85 16.64 16.69 634,312 -0.04(-0.23%)
Jun 02, 2004 16.77 16.77 16.60 16.73 992,271 -0.03(-0.20%)
Jun 01, 2004 16.72 16.81 16.54 16.77 1,605,915 +0.10(+0.63%)
May 28, 2004 16.73 16.80 16.66 16.66 966,703 -0.07(-0.43%)
May 27, 2004 16.68 16.75 16.57 16.73 1,689,051 +0.12(+0.75%)
May 26, 2004 16.57 16.68 16.52 16.61 1,350,077 -0.06(-0.35%)
May 25, 2004 16.36 16.73 16.35 16.67 3,404,743 +0.26(+1.59%)
May 24, 2004 17.14 17.20 16.41 16.41 5,486,508 -0.84(-4.85%)
May 21, 2004 17.62 17.62 17.22 17.24 1,962,190 -0.16(-0.94%)
May 20, 2004 17.29 17.47 17.16 17.41 1,097,301 +0.12(+0.68%)
May 19, 2004 17.67 17.67 17.27 17.29 908,523 -0.24(-1.38%)
May 18, 2004 17.54 17.75 17.44 17.53 809,617 +0.06(+0.34%)
May 17, 2004 17.46 17.63 17.43 17.47 758,327 -0.16(-0.93%)
May 14, 2004 17.45 17.74 17.40 17.64 777,159 +0.16(+0.90%)
May 13, 2004 17.41 17.55 17.35 17.48 758,174 +0.00(+0.00%)
May 12, 2004 17.64 17.64 17.31 17.48 1,151,807 -0.20(-1.11%)
May 11, 2004 17.67 17.80 17.60 17.67 1,377,177 -0.01(-0.04%)
May 10, 2004 17.64 17.77 17.57 17.68 1,622,297 -0.05(-0.26%)
May 07, 2004 17.96 17.97 17.71 17.73 1,944,583 -0.37(-2.02%)
May 06, 2004 18.05 18.14 17.84 18.09 1,310,270 -0.07(-0.36%)
May 05, 2004 18.21 18.25 18.09 18.16 1,592,136 -0.13(-0.71%)
May 04, 2004 18.19 18.37 18.04 18.29 1,196,513 -0.01(-0.07%)
May 03, 2004 18.05 18.30 17.96 18.30 1,455,107 +0.25(+1.41%)
Apr 30, 2004 18.09 18.21 17.99 18.05 1,403,358 -0.05(-0.25%)
Apr 29, 2004 18.01 18.22 18.01 18.09 1,118,123 +0.08(+0.47%)
Apr 28, 2004 17.94 18.08 17.87 18.01 1,864,662 +0.07(+0.36%)
Apr 27, 2004 18.06 18.22 17.87 17.94 1,538,243 -0.02(-0.11%)
Apr 26, 2004 17.96 18.02 17.80 17.96 1,068,824 -0.02(-0.11%)
Apr 23, 2004 17.84 18.00 17.76 17.98 1,459,394 +0.02(+0.11%)
Apr 22, 2004 17.44 17.98 17.39 17.96 1,390,191 +0.52(+3.00%)
Apr 21, 2004 17.18 17.54 17.08 17.44 1,351,455 +0.26(+1.52%)
Apr 20, 2004 17.58 17.60 17.14 17.18 1,484,962 -0.39(-2.19%)
Apr 19, 2004 17.46 17.59 17.33 17.56 704,128 +0.03(+0.19%)
Apr 16, 2004 17.75 17.84 17.45 17.53 1,520,483 -0.21(-1.18%)
Apr 15, 2004 17.75 17.75 17.51 17.74 901,940 +0.07(+0.37%)
Apr 14, 2004 17.44 17.67 17.43 17.67 1,493,230 +0.16(+0.93%)
Apr 13, 2004 17.65 17.72 17.45 17.51 856,008 -0.14(-0.81%)
Apr 12, 2004 17.71 17.72 17.64 17.65 529,283 +0.00(+0.00%)
Apr 08, 2004 17.88 17.89 17.60 17.65 763,686 -0.12(-0.66%)
Apr 07, 2004 17.77 17.83 17.67 17.77 653,451 -0.10(-0.55%)
Apr 06, 2004 17.70 17.91 17.65 17.87 976,961 +0.18(+1.03%)
Apr 05, 2004 17.41 17.69 17.34 17.69 995,333 +0.18(+1.04%)
Apr 02, 2004 17.62 17.77 17.38 17.50 1,504,101 -0.10(-0.59%)
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.