Campbell Soup (NY: CPB )

41.52 USD +0.17 (+0.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 41.23 41.97 41.23 41.52 1,342,088 +0.17(+0.41%)
Nov 24, 2021 41.58 41.71 41.05 41.35 1,459,928 -0.16(-0.39%)
Nov 23, 2021 41.19 41.72 40.99 41.51 2,185,694 +0.45(+1.10%)
Nov 22, 2021 40.40 41.32 40.11 41.06 1,665,829 +0.48(+1.18%)
Nov 19, 2021 41.16 41.38 40.50 40.58 1,911,306 -0.41(-1.00%)
Nov 18, 2021 41.43 41.01 40.56 40.99 1,772,878 -0.60(-1.44%)
Nov 17, 2021 41.32 41.65 41.18 41.59 1,293,377 +0.21(+0.51%)
Nov 16, 2021 41.85 42.10 41.36 41.38 1,309,447 -0.35(-0.84%)
Nov 15, 2021 41.70 41.87 41.21 41.73 1,818,898 +0.18(+0.43%)
Nov 12, 2021 41.10 41.66 41.00 41.55 1,786,528 +0.62(+1.51%)
Nov 11, 2021 41.26 41.31 40.90 40.93 1,613,795 -0.48(-1.16%)
Nov 10, 2021 41.34 41.41 1,497,016 +0.13(+0.31%)
Nov 09, 2021 40.98 41.51 40.86 41.28 1,786,026 +0.47(+1.15%)
Nov 08, 2021 40.68 40.88 40.43 40.81 1,370,036 +0.08(+0.20%)
Nov 05, 2021 41.08 41.27 40.65 40.73 1,854,563 -0.23(-0.56%)
Nov 04, 2021 41.55 41.83 40.81 40.96 2,058,829 -0.61(-1.47%)
Nov 03, 2021 40.38 41.62 40.37 41.57 2,731,937 +1.19(+2.95%)
Nov 02, 2021 40.41 40.50 39.90 40.38 1,735,561 -0.03(-0.07%)
Nov 01, 2021 39.92 40.43 40.09 40.41 2,086,333 +0.46(+1.15%)
Oct 29, 2021 40.16 40.47 39.95 39.95 1,905,942 -0.24(-0.60%)
Oct 28, 2021 39.87 40.22 39.76 40.19 2,496,425 +0.28(+0.70%)
Oct 27, 2021 41.06 41.08 39.81 39.91 2,946,646 -0.86(-2.11%)
Oct 26, 2021 40.11 40.85 40.77 2,360,050 +0.57(+1.42%)
Oct 25, 2021 40.70 40.70 40.04 40.20 2,999,662 -0.50(-1.23%)
Oct 22, 2021 40.63 40.90 40.51 40.70 2,424,943 +0.07(+0.17%)
Oct 21, 2021 41.36 41.36 40.41 40.63 2,246,307 -0.65(-1.57%)
Oct 20, 2021 40.88 41.53 40.75 41.28 1,728,202 +0.46(+1.13%)
Oct 19, 2021 40.90 40.90 40.32 40.82 1,955,584 -0.04(-0.10%)
Oct 18, 2021 41.06 41.30 40.57 40.86 2,183,378 -0.30(-0.73%)
Oct 15, 2021 41.51 41.68 40.92 41.16 2,022,874 -0.33(-0.80%)
Oct 14, 2021 41.52 41.70 41.26 41.49 1,940,564 -0.02(-0.05%)
Oct 13, 2021 41.74 41.81 41.10 41.51 2,046,408 -0.25(-0.60%)
Oct 12, 2021 41.92 42.15 41.58 41.76 2,252,560 -0.11(-0.26%)
Oct 11, 2021 42.27 42.50 41.81 41.87 1,525,911 -0.34(-0.81%)
Oct 08, 2021 42.17 42.56 42.09 42.21 1,578,243 +0.01(+0.02%)
Oct 07, 2021 42.50 42.73 42.04 42.20 2,476,993 -0.30(-0.71%)
Oct 06, 2021 42.26 42.52 41.71 42.50 1,997,457 -0.06(-0.14%)
Oct 05, 2021 41.91 42.71 41.85 42.56 3,838,626 +0.45(+1.07%)
Oct 04, 2021 41.46 42.19 41.46 42.11 2,477,559 +0.58(+1.40%)
Oct 01, 2021 41.86 41.92 41.37 41.53 2,116,842 -0.28(-0.67%)
Sep 30, 2021 42.87 42.87 41.80 41.81 2,791,446 -1.04(-2.43%)
Sep 29, 2021 42.05 43.00 42.01 42.85 1,914,218 +0.79(+1.88%)
Sep 28, 2021 42.36 42.55 41.78 42.06 2,067,399 -0.20(-0.47%)
Sep 27, 2021 42.52 42.90 42.14 42.26 2,058,065 -0.17(-0.40%)
Sep 24, 2021 42.36 42.73 42.27 42.43 1,229,799 +0.15(+0.35%)
Sep 23, 2021 42.36 42.69 42.24 42.28 1,467,673 -0.08(-0.19%)
Sep 22, 2021 42.56 42.58 41.76 42.36 2,552,502 +0.14(+0.33%)
Sep 21, 2021 42.60 42.86 42.02 42.22 1,985,393 -0.38(-0.89%)
Sep 20, 2021 42.72 43.10 42.35 42.60 3,753,861 -0.59(-1.37%)
Sep 17, 2021 43.40 43.70 43.08 43.19 9,252,207 -0.33(-0.76%)
Sep 16, 2021 44.06 44.28 43.26 43.52 2,996,692 -0.48(-1.09%)
Sep 15, 2021 43.50 44.14 43.36 44.00 3,120,425 +0.64(+1.48%)
Sep 14, 2021 43.83 43.97 43.07 43.36 2,845,491 -0.47(-1.07%)
Sep 13, 2021 43.34 44.30 43.32 43.83 3,261,872 +0.68(+1.58%)
Sep 10, 2021 42.97 43.26 42.45 43.15 2,284,965 +0.35(+0.82%)
Sep 09, 2021 43.05 43.17 42.67 42.80 2,576,234 -0.22(-0.51%)
Sep 08, 2021 43.11 43.77 42.82 43.02 3,398,893 +0.14(+0.33%)
Sep 07, 2021 43.04 43.38 42.65 42.88 3,510,845 -0.17(-0.39%)
Sep 03, 2021 42.85 43.44 42.77 43.05 2,893,419 +0.24(+0.56%)
Sep 02, 2021 42.42 43.24 42.33 42.81 4,880,386 +0.22(+0.52%)
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.