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 28, 2019 34.39 34.71 34.29 34.55 3,735,857 +0.28(+0.81%)
Jun 27, 2019 34.55 34.60 33.84 34.27 3,004,590 -0.61(-1.75%)
Jun 26, 2019 34.92 35.28 34.53 34.89 4,559,857 -0.50(-1.41%)
Jun 25, 2019 34.92 35.47 34.92 35.39 3,388,853 +0.44(+1.26%)
Jun 24, 2019 35.26 35.43 34.85 34.95 3,824,728 -0.14(-0.39%)
Jun 21, 2019 35.40 35.57 35.01 35.09 4,658,659 -0.29(-0.83%)
Jun 20, 2019 35.59 35.75 35.01 35.38 2,111,008 -0.20(-0.56%)
Jun 19, 2019 35.15 35.68 35.09 35.58 2,509,077 +0.34(+0.98%)
Jun 18, 2019 35.80 35.90 35.02 35.23 2,779,258 -0.44(-1.23%)
Jun 17, 2019 36.40 36.40 35.26 35.67 3,369,258 -0.77(-2.11%)
Jun 14, 2019 36.85 36.85 36.34 36.44 2,114,430 -0.33(-0.89%)
Jun 13, 2019 36.58 36.84 36.32 36.77 2,703,387 +0.18(+0.49%)
Jun 12, 2019 36.80 37.13 36.45 36.59 3,029,071 -0.09(-0.24%)
Jun 11, 2019 36.17 36.68 35.97 36.67 2,668,311 +0.45(+1.24%)
Jun 10, 2019 37.15 37.17 35.85 36.22 3,781,094 -0.92(-2.48%)
Jun 07, 2019 37.24 37.65 36.79 37.15 4,190,358 +0.06(+0.16%)
Jun 06, 2019 35.98 37.27 35.92 37.09 6,146,078 +0.93(+2.58%)
Jun 05, 2019 34.76 36.22 34.40 36.15 10,324,118 +3.29(+10.02%)
Jun 04, 2019 32.27 33.35 32.27 32.86 6,209,864 +0.64(+1.98%)
Jun 03, 2019 31.23 32.27 31.23 32.22 4,001,239 +0.91(+2.92%)
May 31, 2019 30.77 31.42 30.41 31.31 3,693,759 +0.44(+1.42%)
May 30, 2019 31.27 31.57 30.83 30.87 2,136,976 -0.36(-1.16%)
May 29, 2019 31.40 31.65 31.06 31.23 2,585,988 -0.48(-1.52%)
May 28, 2019 32.32 32.56 31.59 31.71 3,572,221 -0.65(-2.00%)
May 24, 2019 32.93 32.93 32.34 32.36 1,319,431 -0.50(-1.52%)
May 23, 2019 32.52 32.95 32.38 32.86 2,495,477 +0.22(+0.66%)
May 22, 2019 32.97 32.97 32.57 32.65 2,219,084 -0.48(-1.46%)
May 21, 2019 33.56 33.64 32.96 33.13 2,340,239 -0.28(-0.85%)
May 20, 2019 33.74 33.85 33.36 33.41 2,342,397 -0.33(-0.97%)
May 17, 2019 33.43 33.96 33.41 33.74 1,508,816 +0.17(+0.51%)
May 16, 2019 33.72 34.01 33.51 33.57 1,842,141 -0.04(-0.13%)
May 15, 2019 33.34 33.71 33.10 33.61 1,102,427 +0.27(+0.80%)
May 14, 2019 33.39 33.50 33.01 33.34 1,286,280 -0.04(-0.13%)
May 13, 2019 33.29 33.77 33.22 33.39 2,527,344 -0.02(-0.05%)
May 10, 2019 33.46 33.62 32.90 33.40 1,474,604 -0.19(-0.56%)
May 09, 2019 33.09 33.62 33.00 33.59 1,290,737 +0.32(+0.96%)
May 08, 2019 33.02 33.51 32.80 33.27 1,588,057 +0.31(+0.94%)
May 07, 2019 32.87 33.03 32.44 32.96 1,553,380 +0.02(+0.05%)
May 06, 2019 32.93 33.13 32.68 32.95 1,856,226 -0.05(-0.16%)
May 03, 2019 32.70 33.05 32.46 33.00 1,315,604 +0.31(+0.95%)
May 02, 2019 32.71 32.78 32.41 32.69 1,698,853 -0.35(-1.07%)
May 01, 2019 33.40 33.44 32.86 33.04 1,882,088 -0.32(-0.96%)
Apr 30, 2019 33.08 33.39 32.89 33.36 1,778,680 +0.30(+0.91%)
Apr 29, 2019 33.31 33.40 32.97 33.06 1,826,038 -0.26(-0.78%)
Apr 26, 2019 32.97 33.34 32.84 33.32 1,818,466 +0.40(+1.20%)
Apr 25, 2019 33.52 33.52 32.87 32.92 2,637,068 -0.71(-2.10%)
Apr 24, 2019 33.66 34.05 33.41 33.63 1,947,896 +0.09(+0.26%)
Apr 23, 2019 33.86 34.06 33.44 33.54 1,887,579 -0.36(-1.07%)
Apr 22, 2019 33.99 34.13 33.76 33.90 1,643,272 -0.06(-0.18%)
Apr 18, 2019 33.81 34.15 33.71 33.96 1,824,264 +0.22(+0.66%)
Apr 17, 2019 34.14 34.23 33.70 33.74 1,789,304 -0.26(-0.76%)
Apr 16, 2019 34.35 34.47 33.96 34.00 1,806,687 -0.35(-1.03%)
Apr 15, 2019 34.09 34.68 34.09 34.35 2,449,098 +0.03(+0.08%)
Apr 12, 2019 34.09 34.46 34.03 34.33 2,630,629 +0.13(+0.38%)
Apr 11, 2019 33.85 34.38 33.79 34.20 2,795,188 +0.46(+1.35%)
Apr 10, 2019 33.79 34.12 33.55 33.74 3,405,244 -0.01(-0.03%)
Apr 09, 2019 32.87 34.02 32.87 33.75 6,053,262 +0.82(+2.49%)
Apr 08, 2019 32.64 33.15 32.58 32.93 2,952,008 +0.23(+0.71%)
Apr 05, 2019 32.07 32.72 32.07 32.70 2,204,364 +0.69(+2.16%)
Apr 04, 2019 31.93 32.09 31.85 32.01 1,374,291 +0.17(+0.54%)
Apr 03, 2019 32.15 32.19 31.77 31.83 1,995,278 -0.32(-0.98%)
Apr 02, 2019 32.40 32.54 32.04 32.15 1,354,838 -0.20(-0.61%)
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.