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 (%)
Jun 29, 2007 25.00 25.44 25.02 25.35 3,620,936 +0.35(+1.38%)
Jun 28, 2007 25.02 25.25 24.89 25.00 2,197,818 -0.08(-0.34%)
Jun 27, 2007 24.82 25.15 24.65 25.09 2,965,452 +0.13(+0.52%)
Jun 26, 2007 25.25 25.39 24.96 24.96 2,509,386 -0.17(-0.68%)
Jun 25, 2007 25.11 25.42 25.05 25.13 2,794,444 -0.07(-0.28%)
Jun 22, 2007 25.37 25.42 25.14 25.20 2,905,468 -0.17(-0.67%)
Jun 21, 2007 25.19 25.39 25.09 25.37 2,075,794 +0.18(+0.70%)
Jun 20, 2007 25.53 25.69 25.19 25.19 2,326,885 -0.21(-0.82%)
Jun 19, 2007 25.64 25.76 25.39 25.40 2,470,345 -0.25(-0.99%)
Jun 18, 2007 25.73 25.85 25.64 25.66 2,435,590 -0.07(-0.25%)
Jun 15, 2007 25.84 26.06 25.71 25.72 2,958,136 +0.02(+0.08%)
Jun 14, 2007 25.83 25.94 25.68 25.70 2,225,836 -0.14(-0.56%)
Jun 13, 2007 25.30 25.85 25.22 25.85 3,345,644 +0.65(+2.57%)
Jun 12, 2007 25.24 25.48 25.17 25.20 3,464,147 -0.25(-1.00%)
Jun 11, 2007 25.86 25.86 25.38 25.45 1,815,255 +0.13(+0.52%)
Jun 08, 2007 25.15 25.32 25.05 25.32 2,473,560 +0.12(+0.47%)
Jun 07, 2007 25.41 25.60 25.19 25.20 2,611,354 -0.14(-0.57%)
Jun 06, 2007 25.56 25.77 25.35 25.35 2,579,527 -0.30(-1.17%)
Jun 05, 2007 25.84 25.89 25.64 25.65 2,278,045 -0.23(-0.88%)
Jun 04, 2007 25.83 25.97 25.81 25.88 2,272,533 -0.11(-0.43%)
Jun 01, 2007 25.98 26.15 25.91 25.99 2,789,262 +0.06(+0.23%)
May 31, 2007 25.78 26.03 25.77 25.93 2,633,707 +0.14(+0.56%)
May 30, 2007 25.60 26.02 25.58 25.79 3,055,817 +0.07(+0.28%)
May 29, 2007 25.63 25.80 25.55 25.71 2,631,640 +0.09(+0.36%)
May 25, 2007 25.62 25.79 25.58 25.62 2,311,269 +0.12(+0.46%)
May 24, 2007 25.52 25.69 25.45 25.51 2,999,168 +0.05(+0.18%)
May 23, 2007 25.86 25.90 25.37 25.46 5,898,054 -0.38(-1.47%)
May 22, 2007 25.80 26.04 25.69 25.84 3,553,132 +0.04(+0.15%)
May 21, 2007 26.21 26.69 25.51 25.80 10,039,880 +0.00(+0.00%)
May 18, 2007 25.66 25.85 25.61 25.80 4,356,211 +0.22(+0.84%)
May 17, 2007 25.61 25.72 25.45 25.58 5,052,144 +0.06(+0.23%)
May 16, 2007 25.50 25.64 25.43 25.52 6,185,738 +0.14(+0.54%)
May 15, 2007 25.36 25.52 25.31 25.39 5,435,830 +0.03(+0.13%)
May 14, 2007 25.26 25.62 25.24 25.36 3,437,048 +0.10(+0.39%)
May 11, 2007 25.24 25.36 25.14 25.26 2,709,035 +0.01(+0.05%)
May 10, 2007 25.15 25.47 25.13 25.24 2,464,986 -0.08(-0.31%)
May 09, 2007 25.47 25.55 25.28 25.32 3,391,882 -0.20(-0.77%)
May 08, 2007 25.72 25.75 25.50 25.52 2,019,145 -0.21(-0.81%)
May 07, 2007 25.79 25.80 25.69 25.73 1,217,537 -0.05(-0.20%)
May 04, 2007 25.83 25.91 25.73 25.78 1,825,008 +0.05(+0.18%)
May 03, 2007 25.79 25.93 25.70 25.73 2,193,072 -0.05(-0.18%)
May 02, 2007 25.73 25.86 25.66 25.78 2,391,404 +0.02(+0.08%)
May 01, 2007 25.67 25.79 25.41 25.76 2,189,702 +0.22(+0.87%)
Apr 30, 2007 25.58 25.75 25.51 25.54 2,912,623 -0.07(-0.26%)
Apr 27, 2007 26.06 26.12 25.58 25.60 3,218,665 -0.48(-1.83%)
Apr 26, 2007 26.01 26.20 25.99 26.08 1,481,845 -0.03(-0.10%)
Apr 25, 2007 26.22 26.26 26.00 26.11 1,463,561 +0.02(+0.08%)
Apr 24, 2007 25.92 26.15 25.85 26.09 2,106,568 +0.22(+0.86%)
Apr 23, 2007 25.86 26.05 25.81 25.86 1,937,540 -0.07(-0.25%)
Apr 20, 2007 26.03 26.11 25.91 25.93 3,165,694 +0.06(+0.23%)
Apr 19, 2007 25.73 26.00 25.68 25.87 2,875,092 -0.01(-0.03%)
Apr 18, 2007 25.68 25.96 25.65 25.88 2,413,924 +0.07(+0.28%)
Apr 17, 2007 25.68 25.99 25.65 25.81 2,864,589 +0.07(+0.25%)
Apr 16, 2007 25.54 25.81 25.49 25.74 2,053,747 +0.19(+0.74%)
Apr 13, 2007 25.79 25.83 25.37 25.55 2,193,672 +0.10(+0.38%)
Apr 12, 2007 25.73 25.73 25.15 25.45 2,108,342 +0.25(+1.01%)
Apr 11, 2007 25.14 25.30 25.01 25.20 1,713,395 +0.13(+0.52%)
Apr 10, 2007 25.13 25.17 25.05 25.07 1,800,818 -0.11(-0.44%)
Apr 09, 2007 25.22 25.31 25.11 25.18 1,714,466 +0.08(+0.31%)
Apr 05, 2007 25.13 25.15 25.00 25.10 3,153,195 -0.01(-0.05%)
Apr 04, 2007 25.19 25.39 25.09 25.11 3,077,099 -0.21(-0.83%)
Apr 03, 2007 25.26 25.34 25.18 25.32 2,074,263 +0.16(+0.65%)
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.