Campbell Soup (NY: CPB )

42.41 USD +0.05 (+0.13%)
Streaming Delayed Price Updated: 2:07 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.67 46.20 45.50 45.81 859,428 +0.14(+0.31%)
Jun 27, 2014 45.16 45.92 45.16 45.67 933,881 +0.41(+0.91%)
Jun 26, 2014 45.25 45.27 45.01 45.26 702,944 -0.06(-0.13%)
Jun 25, 2014 45.48 45.48 45.10 45.32 935,470 -0.34(-0.74%)
Jun 24, 2014 45.94 46.02 45.58 45.66 760,709 -0.41(-0.89%)
Jun 23, 2014 46.40 46.40 45.82 46.07 1,187,736 -0.36(-0.78%)
Jun 20, 2014 46.61 46.61 46.21 46.43 1,228,350 -0.18(-0.39%)
Jun 19, 2014 46.00 46.67 45.97 46.61 896,625 +0.60(+1.30%)
Jun 18, 2014 45.46 46.05 45.34 46.01 744,506 +0.32(+0.70%)
Jun 17, 2014 45.54 45.77 45.41 45.69 622,607 +0.04(+0.09%)
Jun 16, 2014 45.28 45.73 45.20 45.65 609,860 +0.33(+0.73%)
Jun 13, 2014 45.30 45.52 45.12 45.32 466,610 +0.06(+0.13%)
Jun 12, 2014 45.32 45.54 45.12 45.26 569,679 -0.17(-0.37%)
Jun 11, 2014 45.60 45.68 45.29 45.43 572,726 -0.22(-0.48%)
Jun 10, 2014 45.75 45.96 45.49 45.65 1,293,800 -0.72(-1.55%)
Jun 06, 2014 46.25 46.49 46.11 46.37 884,869 +0.00(+0.00%)
Jun 05, 2014 45.87 46.47 45.69 46.37 2,023,797 +0.65(+1.42%)
Jun 04, 2014 45.29 45.79 45.18 45.72 965,932 +0.32(+0.70%)
Jun 03, 2014 45.59 45.59 45.28 45.40 1,003,677 -0.07(-0.15%)
Jun 02, 2014 45.86 45.91 45.43 45.47 883,793 -0.43(-0.94%)
May 30, 2014 45.33 46.05 45.12 45.90 2,408,365 +0.76(+1.68%)
May 29, 2014 44.67 45.15 44.45 45.14 1,388,015 +0.53(+1.19%)
May 28, 2014 44.68 44.97 44.56 44.61 829,792 -0.09(-0.20%)
May 27, 2014 44.09 44.78 44.05 44.70 1,032,117 +0.64(+1.45%)
May 23, 2014 44.34 44.06 44.06 44.06 827,300 -0.15(-0.34%)
May 22, 2014 44.32 44.33 43.99 44.21 373,472 -0.16(-0.36%)
May 21, 2014 43.70 44.38 43.54 44.37 1,519,236 +0.33(+0.75%)
May 20, 2014 43.92 44.27 43.63 44.04 2,506,975 -0.02(-0.05%)
May 19, 2014 42.55 44.39 41.92 44.06 4,735,415 -1.06(-2.35%)
May 16, 2014 44.96 45.21 44.82 45.12 1,319,508 +0.09(+0.20%)
May 15, 2014 45.16 45.47 44.96 45.03 868,400 -0.28(-0.62%)
May 14, 2014 45.65 45.83 45.28 45.31 949,181 -0.32(-0.70%)
May 13, 2014 45.58 45.85 45.54 45.63 855,070 +0.14(+0.31%)
May 12, 2014 45.57 45.70 45.36 45.49 849,235 +0.09(+0.20%)
May 09, 2014 45.22 45.45 45.12 45.40 923,527 +0.16(+0.35%)
May 08, 2014 45.37 45.61 45.03 45.24 621,874 -0.08(-0.18%)
May 07, 2014 45.03 45.36 45.00 45.32 1,017,070 +0.42(+0.94%)
May 06, 2014 45.18 45.26 44.81 44.90 644,009 -0.29(-0.64%)
May 05, 2014 44.88 45.20 44.79 45.19 531,531 +0.20(+0.44%)
May 02, 2014 45.20 45.35 44.89 44.99 472,354 -0.21(-0.46%)
May 01, 2014 45.39 45.46 44.90 45.20 624,999 -0.29(-0.64%)
Apr 30, 2014 45.31 45.50 45.01 45.49 688,117 +0.09(+0.20%)
Apr 29, 2014 45.77 46.02 45.38 45.40 752,207 -0.28(-0.61%)
Apr 28, 2014 45.09 45.76 45.02 45.68 1,203,794 +0.74(+1.65%)
Apr 25, 2014 44.84 44.98 44.49 44.94 563,958 +0.07(+0.16%)
Apr 24, 2014 44.91 45.17 44.77 44.87 714,973 -0.06(-0.13%)
Apr 23, 2014 44.71 45.12 44.71 44.93 813,853 +0.20(+0.45%)
Apr 22, 2014 44.47 44.81 44.27 44.73 920,591 +0.31(+0.70%)
Apr 21, 2014 44.49 44.68 44.28 44.42 787,916 -0.12(-0.27%)
Apr 17, 2014 44.52 44.54 44.54 44.54 762,200 -0.14(-0.31%)
Apr 16, 2014 44.48 44.73 44.31 44.68 894,593 +0.51(+1.15%)
Apr 15, 2014 44.68 44.68 44.03 44.17 1,024,233 -0.43(-0.96%)
Apr 14, 2014 44.67 44.81 44.30 44.60 793,788 +0.34(+0.77%)
Apr 11, 2014 44.43 44.82 44.21 44.26 976,641 -0.43(-0.96%)
Apr 10, 2014 44.97 45.48 44.65 44.69 1,089,669 -0.26(-0.58%)
Apr 09, 2014 44.75 45.03 44.63 44.95 776,221 +0.27(+0.60%)
Apr 08, 2014 44.87 45.10 44.47 44.68 1,304,518 -0.13(-0.29%)
Apr 07, 2014 44.30 44.96 44.30 44.81 1,719,511 +0.50(+1.13%)
Apr 04, 2014 44.64 44.70 44.26 44.31 1,044,283 -0.56(-1.25%)
Apr 03, 2014 44.76 44.92 44.26 44.87 1,313,875 +0.30(+0.67%)
Apr 02, 2014 44.53 44.68 44.31 44.57 962,900 +0.01(+0.02%)
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.