Skip to main content

Campbell Soup (NY: CPB )

44.61 +0.54 (+1.22%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.20 32.36 32.02 32.20 1,222,074 -0.09(-0.28%)
Sep 29, 2014 31.95 32.29 31.95 32.29 1,147,587 +0.17(+0.54%)
Sep 26, 2014 31.97 32.14 31.80 32.11 905,314 +0.18(+0.57%)
Sep 25, 2014 32.22 32.34 31.88 31.93 955,321 -0.44(-1.37%)
Sep 24, 2014 32.03 32.55 32.03 32.38 1,268,998 +0.29(+0.92%)
Sep 23, 2014 32.23 32.31 32.06 32.08 1,062,734 -0.16(-0.49%)
Sep 22, 2014 32.48 32.54 32.16 32.24 1,209,226 -0.20(-0.63%)
Sep 19, 2014 32.84 32.88 32.42 32.44 2,273,379 -0.26(-0.78%)
Sep 18, 2014 32.66 32.76 32.47 32.70 983,452 +0.23(+0.70%)
Sep 17, 2014 32.72 32.74 32.37 32.47 1,209,311 -0.38(-1.15%)
Sep 16, 2014 32.78 33.00 32.72 32.85 740,543 +0.08(+0.23%)
Sep 15, 2014 32.72 32.78 32.47 32.78 1,005,560 +0.08(+0.23%)
Sep 12, 2014 33.17 33.22 32.61 32.70 1,145,081 -0.54(-1.63%)
Sep 11, 2014 32.64 33.25 32.60 33.24 1,551,642 +0.53(+1.61%)
Sep 10, 2014 32.60 32.86 32.41 32.72 1,120,335 +0.15(+0.46%)
Sep 09, 2014 32.63 32.64 32.34 32.56 1,472,143 -0.13(-0.39%)
Sep 08, 2014 32.72 33.10 32.32 32.69 2,893,321 -0.87(-2.58%)
Sep 05, 2014 33.37 33.54 33.19 33.56 1,178,799 +0.22(+0.66%)
Sep 04, 2014 33.51 33.66 33.26 33.34 830,336 -0.17(-0.49%)
Sep 03, 2014 33.67 33.73 33.48 33.51 902,664 -0.13(-0.38%)
Sep 02, 2014 33.72 33.98 33.48 33.63 986,449 -0.14(-0.40%)
Aug 29, 2014 33.74 33.77 33.77 33.77 955,456 +0.04(+0.11%)
Aug 28, 2014 33.52 33.74 33.49 33.73 1,003,479 +0.13(+0.38%)
Aug 27, 2014 33.47 33.61 33.46 33.60 730,813 +0.11(+0.34%)
Aug 26, 2014 33.32 33.59 33.32 33.49 686,820 +0.14(+0.41%)
Aug 25, 2014 33.32 33.38 33.08 33.36 1,965,707 +0.20(+0.59%)
Aug 22, 2014 33.49 33.63 33.11 33.16 878,826 -0.33(-0.99%)
Aug 21, 2014 33.39 33.60 33.39 33.49 632,640 +0.17(+0.52%)
Aug 20, 2014 33.23 33.40 33.13 33.32 763,344 +0.08(+0.25%)
Aug 19, 2014 33.08 33.32 33.04 33.24 570,307 +0.19(+0.57%)
Aug 18, 2014 32.96 33.33 32.90 33.05 1,376,550 +0.29(+0.90%)
Aug 15, 2014 32.99 33.08 32.53 32.75 1,128,137 -0.19(-0.57%)
Aug 14, 2014 32.83 33.02 32.81 32.94 867,030 +0.26(+0.81%)
Aug 13, 2014 32.59 32.75 32.50 32.68 652,025 +0.19(+0.58%)
Aug 12, 2014 32.44 32.55 32.37 32.49 591,205 -0.03(-0.09%)
Aug 11, 2014 32.15 32.62 32.15 32.52 1,300,339 +0.37(+1.15%)
Aug 08, 2014 31.82 32.09 31.71 32.15 883,403 +0.40(+1.26%)
Aug 07, 2014 31.93 32.01 31.65 31.75 1,082,558 -0.05(-0.14%)
Aug 06, 2014 31.43 32.03 31.39 31.80 2,215,471 +0.29(+0.93%)
Aug 05, 2014 31.72 31.83 31.46 31.50 1,475,850 -0.32(-0.99%)
Aug 04, 2014 31.65 31.84 31.54 31.82 815,984 +0.20(+0.64%)
Aug 01, 2014 31.28 31.71 31.19 31.62 1,488,118 +0.28(+0.89%)
Jul 31, 2014 32.07 32.10 31.28 31.34 1,964,366 -0.90(-2.80%)
Jul 30, 2014 32.62 32.73 32.20 32.24 1,431,102 -0.36(-1.11%)
Jul 29, 2014 32.80 32.97 32.65 32.60 1,398,459 -0.14(-0.44%)
Jul 28, 2014 32.82 33.01 32.59 32.75 1,122,729 -0.03(-0.09%)
Jul 25, 2014 32.75 32.91 32.74 32.78 1,291,279 -0.02(-0.07%)
Jul 24, 2014 33.04 33.14 32.70 32.80 2,025,905 -0.17(-0.53%)
Jul 23, 2014 33.21 33.35 32.97 32.97 971,894 -0.29(-0.86%)
Jul 22, 2014 33.19 33.36 33.19 33.26 1,293,481 -0.02(-0.05%)
Jul 21, 2014 32.89 33.41 32.80 33.27 2,180,555 +0.16(+0.48%)
Jul 18, 2014 33.05 33.12 32.76 33.11 4,007,980 +0.16(+0.48%)
Jul 17, 2014 33.48 33.50 32.93 32.96 2,050,631 -0.62(-1.84%)
Jul 16, 2014 33.26 33.72 33.09 33.57 3,492,340 +0.32(+0.95%)
Jul 15, 2014 33.54 33.81 33.19 33.26 2,728,072 -0.85(-2.50%)
Jul 14, 2014 34.24 34.34 34.03 34.11 757,796 -0.02(-0.04%)
Jul 11, 2014 34.13 34.26 34.02 34.12 918,463 +0.02(+0.04%)
Jul 10, 2014 33.85 34.15 33.82 34.11 766,725 -0.02(-0.07%)
Jul 09, 2014 34.30 34.38 34.10 34.13 983,215 -0.09(-0.26%)
Jul 08, 2014 34.45 34.66 34.18 34.22 1,706,661 -0.18(-0.53%)
Jul 07, 2014 34.47 34.61 34.31 34.40 1,085,727 -0.16(-0.46%)
Jul 03, 2014 34.56 34.56 34.56 34.56 777,478 -0.01(-0.02%)
Jul 02, 2014 34.49 34.60 34.39 34.57 992,257 +0.10(+0.28%)
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.