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 30, 2014 34.18 34.57 34.05 34.28 1,148,396 +0.10(+0.31%)
Jun 27, 2014 33.80 34.37 33.80 34.18 1,247,882 +0.31(+0.91%)
Jun 26, 2014 33.86 33.88 33.68 33.87 939,296 -0.04(-0.13%)
Jun 25, 2014 34.04 34.04 33.75 33.92 1,250,005 -0.25(-0.74%)
Jun 24, 2014 34.38 34.44 34.11 34.17 1,016,484 -0.31(-0.89%)
Jun 23, 2014 34.72 34.72 34.29 34.48 1,587,092 -0.27(-0.78%)
Jun 20, 2014 34.88 34.88 34.58 34.75 1,641,361 -0.13(-0.39%)
Jun 19, 2014 34.43 34.93 34.40 34.88 1,198,099 +0.45(+1.30%)
Jun 18, 2014 34.02 34.46 33.93 34.43 994,833 +0.24(+0.70%)
Jun 17, 2014 34.08 34.25 33.98 34.19 831,948 +0.03(+0.09%)
Jun 16, 2014 33.89 34.22 33.83 34.16 814,915 +0.25(+0.73%)
Jun 13, 2014 33.90 34.07 33.77 33.92 623,499 +0.04(+0.13%)
Jun 12, 2014 33.92 34.08 33.77 33.87 761,223 -0.13(-0.37%)
Jun 11, 2014 34.13 34.19 33.89 34.00 765,295 -0.16(-0.48%)
Jun 10, 2014 34.24 34.40 34.04 34.16 1,728,818 -0.54(-1.55%)
Jun 06, 2014 34.61 34.79 34.51 34.70 1,182,391 +0.00(+0.00%)
Jun 05, 2014 34.33 34.78 34.19 34.70 2,704,264 +0.49(+1.42%)
Jun 04, 2014 33.89 34.27 33.81 34.22 1,290,710 +0.24(+0.70%)
Jun 03, 2014 34.12 34.12 33.89 33.98 1,341,146 -0.05(-0.15%)
Jun 02, 2014 34.32 34.36 34.00 34.03 1,180,953 -0.32(-0.94%)
May 30, 2014 33.92 34.47 33.77 34.35 3,218,136 +0.57(+1.68%)
May 29, 2014 33.43 33.79 33.27 33.78 1,854,711 +0.40(+1.19%)
May 28, 2014 33.44 33.65 33.35 33.38 1,108,795 -0.07(-0.20%)
May 27, 2014 33.00 33.51 32.97 33.45 1,379,148 +0.48(+1.45%)
May 23, 2014 33.18 32.97 32.97 32.97 1,105,465 -0.11(-0.34%)
May 22, 2014 33.17 33.18 32.92 33.09 499,045 -0.12(-0.36%)
May 21, 2014 32.70 33.21 32.58 33.21 2,030,053 +0.25(+0.75%)
May 20, 2014 32.87 33.13 32.65 32.96 3,349,902 -0.02(-0.05%)
May 19, 2014 31.84 33.22 31.37 32.97 6,327,617 -0.79(-2.35%)
May 16, 2014 33.65 33.83 33.54 33.77 1,763,170 +0.07(+0.20%)
May 15, 2014 33.80 34.03 33.65 33.70 1,160,384 -0.21(-0.62%)
May 14, 2014 34.16 34.30 33.89 33.91 1,268,327 -0.24(-0.70%)
May 13, 2014 34.11 34.31 34.08 34.15 1,142,572 +0.10(+0.31%)
May 12, 2014 34.10 34.20 33.95 34.04 1,134,775 +0.07(+0.20%)
May 09, 2014 33.84 34.01 33.77 33.98 1,234,047 +0.12(+0.35%)
May 08, 2014 33.95 34.13 33.70 33.86 830,968 -0.06(-0.18%)
May 07, 2014 33.70 33.95 33.68 33.92 1,359,042 +0.31(+0.94%)
May 06, 2014 33.81 33.87 33.53 33.60 860,546 -0.22(-0.64%)
May 05, 2014 33.59 33.83 33.52 33.82 710,249 +0.15(+0.44%)
May 02, 2014 33.83 33.94 33.59 33.67 631,175 -0.16(-0.46%)
May 01, 2014 33.97 34.02 33.60 33.83 835,144 -0.22(-0.64%)
Apr 30, 2014 33.91 34.05 33.68 34.04 919,484 +0.07(+0.20%)
Apr 29, 2014 34.25 34.44 33.96 33.98 1,005,123 -0.21(-0.61%)
Apr 28, 2014 33.74 34.25 33.69 34.19 1,608,549 +0.55(+1.65%)
Apr 25, 2014 33.56 33.66 33.30 33.63 753,579 +0.05(+0.16%)
Apr 24, 2014 33.61 33.80 33.50 33.58 955,370 -0.04(-0.13%)
Apr 23, 2014 33.46 33.77 33.46 33.62 1,087,497 +0.15(+0.45%)
Apr 22, 2014 33.28 33.53 33.13 33.47 1,230,124 +0.23(+0.70%)
Apr 21, 2014 33.30 33.44 33.14 33.24 1,052,839 -0.09(-0.27%)
Apr 17, 2014 33.32 33.33 33.33 33.33 1,018,476 -0.10(-0.31%)
Apr 16, 2014 33.29 33.47 33.16 33.44 1,195,384 +0.38(+1.15%)
Apr 15, 2014 33.44 33.44 32.95 33.06 1,368,613 -0.32(-0.96%)
Apr 14, 2014 33.43 33.53 33.15 33.38 1,060,685 +0.25(+0.77%)
Apr 11, 2014 33.25 33.54 33.09 33.12 1,305,019 -0.32(-0.96%)
Apr 10, 2014 33.65 34.04 33.41 33.44 1,456,051 -0.19(-0.58%)
Apr 09, 2014 33.49 33.70 33.40 33.64 1,037,212 +0.20(+0.60%)
Apr 08, 2014 33.58 33.75 33.28 33.44 1,743,140 -0.10(-0.29%)
Apr 07, 2014 33.15 33.65 33.15 33.53 2,297,667 +0.37(+1.13%)
Apr 04, 2014 33.41 33.45 33.12 33.16 1,395,405 -0.19(-0.56%)
Apr 03, 2014 33.26 33.38 32.89 33.35 1,767,936 +0.22(+0.67%)
Apr 02, 2014 33.09 33.20 32.93 33.12 1,295,668 +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.