Skip to main content

Campbell Soup (NY: CPB )

44.49 +0.42 (+0.96%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.38 20.52 20.23 20.27 2,237,073 -0.08(-0.42%)
Jul 30, 2009 20.42 20.55 20.33 20.35 3,008,036 +0.02(+0.10%)
Jul 29, 2009 20.16 20.40 20.03 20.33 5,100,920 +0.41(+2.07%)
Jul 28, 2009 19.91 19.99 19.82 19.92 2,773,794 +0.02(+0.10%)
Jul 27, 2009 19.93 20.01 19.74 19.90 2,775,430 -0.04(-0.20%)
Jul 24, 2009 19.78 19.96 19.77 19.94 1,263 +0.12(+0.63%)
Jul 23, 2009 19.65 19.99 19.55 19.82 2,835,633 +0.25(+1.27%)
Jul 22, 2009 19.67 19.73 19.54 19.57 2,452,249 -0.06(-0.30%)
Jul 21, 2009 19.58 19.72 19.41 19.63 2,982,305 +0.12(+0.60%)
Jul 20, 2009 19.57 19.63 19.32 19.51 2,418,041 -0.04(-0.20%)
Jul 17, 2009 19.57 19.67 19.48 19.55 2,579,801 -0.07(-0.33%)
Jul 16, 2009 19.44 19.67 19.40 19.61 3,648,392 +0.19(+0.98%)
Jul 15, 2009 19.41 19.51 19.24 19.42 4,021,734 +0.23(+1.19%)
Jul 14, 2009 19.27 19.33 19.08 19.20 2,681,324 -0.03(-0.14%)
Jul 13, 2009 19.10 19.31 19.10 19.22 4,960,261 +0.39(+2.05%)
Jul 10, 2009 18.98 19.14 18.66 18.84 3,463,474 -0.23(-1.20%)
Jul 09, 2009 19.34 19.34 18.93 19.07 2,165,291 -0.15(-0.78%)
Jul 08, 2009 19.24 19.37 19.08 19.22 2,820,171 -0.01(-0.03%)
Jul 07, 2009 19.31 19.53 19.21 19.22 3,207,771 -0.18(-0.91%)
Jul 06, 2009 18.99 19.40 18.98 19.40 2,704,866 +0.32(+1.68%)
Jul 02, 2009 19.42 19.48 19.07 19.08 2,682,816 -0.46(-2.37%)
Jul 01, 2009 19.12 19.69 19.12 19.54 3,297,383 +0.33(+1.70%)
Jun 30, 2009 19.37 19.44 19.04 19.22 3,771,902 -0.18(-0.91%)
Jun 29, 2009 19.35 19.44 19.16 19.39 3,140,450 +0.10(+0.54%)
Jun 26, 2009 19.27 19.35 19.03 19.29 4,902,735 +0.01(+0.03%)
Jun 25, 2009 19.01 19.35 18.97 19.28 4,091,627 +0.27(+1.44%)
Jun 24, 2009 18.86 19.06 18.71 19.01 4,092,471 +0.24(+1.25%)
Jun 23, 2009 18.73 18.82 18.63 18.77 3,087,127 +0.05(+0.28%)
Jun 22, 2009 18.60 18.82 18.57 18.72 3,437,399 +0.06(+0.32%)
Jun 19, 2009 18.93 19.12 18.47 18.66 5,022,830 -0.20(-1.07%)
Jun 18, 2009 18.45 18.96 18.45 18.86 2,943,893 +0.39(+2.12%)
Jun 17, 2009 18.46 18.79 18.35 18.47 3,946,434 +0.03(+0.14%)
Jun 16, 2009 18.67 18.71 18.42 18.44 2,891,242 -0.25(-1.33%)
Jun 15, 2009 18.89 18.92 18.65 18.69 3,408,601 -0.31(-1.65%)
Jun 12, 2009 18.94 19.14 18.81 19.01 2,853,753 +0.03(+0.17%)
Jun 11, 2009 18.88 19.18 18.78 18.97 3,060,436 +0.10(+0.55%)
Jun 10, 2009 18.98 19.09 18.58 18.87 4,623,307 -0.04(-0.21%)
Jun 09, 2009 18.90 18.97 18.73 18.91 3,824,519 +0.03(+0.14%)
Jun 08, 2009 18.73 18.97 18.64 18.88 4,871,797 +0.09(+0.49%)
Jun 05, 2009 18.91 18.91 18.61 18.79 3,600,714 -0.01(-0.07%)
Jun 04, 2009 18.86 18.88 18.68 18.80 3,587,334 -0.01(-0.07%)
Jun 03, 2009 18.75 18.88 18.59 18.82 3,527,159 +0.00(+0.00%)
Jun 02, 2009 18.51 18.95 18.43 18.82 5,422,204 +0.31(+1.69%)
Jun 01, 2009 18.16 18.56 18.09 18.50 4,104,334 +0.40(+2.20%)
May 29, 2009 18.21 18.23 17.94 18.11 4,322,118 -0.10(-0.54%)
May 28, 2009 18.35 18.43 17.95 18.20 4,907,328 -0.10(-0.54%)
May 27, 2009 18.64 18.64 18.25 18.30 5,430,747 -0.14(-0.78%)
May 26, 2009 17.86 18.49 17.71 18.44 6,178,953 +0.58(+3.25%)
May 22, 2009 17.90 17.98 17.50 17.86 8,246,884 +0.37(+2.09%)
May 21, 2009 17.49 17.54 17.31 17.50 4,063,231 -0.10(-0.56%)
May 20, 2009 17.75 17.88 17.57 17.60 2,653,635 -0.08(-0.48%)
May 19, 2009 17.68 17.80 17.55 17.68 3,382,296 -0.06(-0.33%)
May 18, 2009 17.77 17.77 17.44 17.74 2,658,128 +0.18(+1.00%)
May 15, 2009 17.47 17.69 17.33 17.56 3,326,794 +0.09(+0.52%)
May 14, 2009 17.69 17.80 17.35 17.47 4,477,923 -0.17(-0.96%)
May 13, 2009 17.62 18.02 17.56 17.64 5,257,430 -0.07(-0.37%)
May 12, 2009 17.45 17.80 17.24 17.71 4,500,249 +0.33(+1.88%)
May 11, 2009 17.50 17.65 17.23 17.38 4,878,419 +0.14(+0.80%)
May 08, 2009 17.39 17.47 17.15 17.24 2,879,343 +0.07(+0.38%)
May 07, 2009 17.24 17.44 17.07 17.18 4,112,825 -0.06(-0.34%)
May 06, 2009 17.33 17.48 17.05 17.24 4,306,628 +0.00(+0.00%)
May 05, 2009 16.98 17.34 16.98 17.24 6,767,966 +0.25(+1.50%)
May 04, 2009 16.98 17.04 16.75 16.98 3,523,966 +0.13(+0.78%)
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.