Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	45.17	45.45	44.82	44.85	2,394,862	-0.52(-1.15%)
Apr 25, 2024	45.75	45.95	45.26	45.37	3,081,457	-0.17(-0.37%)
Apr 24, 2024	44.58	45.70	44.26	45.54	3,510,017	+0.58(+1.29%)
Apr 23, 2024	45.12	45.45	44.94	44.96	2,396,137	-0.16(-0.35%)
Apr 22, 2024	44.25	45.17	44.22	45.12	2,597,674	+0.92(+2.08%)
Apr 19, 2024	43.80	44.38	43.67	44.20	2,240,682	+0.49(+1.12%)
Apr 18, 2024	43.54	43.79	43.38	43.71	2,343,478	+0.40(+0.92%)
Apr 17, 2024	43.29	43.43	42.82	43.31	1,779,087	+0.30(+0.70%)
Apr 16, 2024	42.72	43.19	42.60	43.01	2,582,180	+0.32(+0.75%)
Apr 15, 2024	42.34	42.98	42.31	42.69	2,061,693	+0.38(+0.90%)
Apr 12, 2024	43.22	43.34	42.23	42.31	1,646,638	-0.90(-2.08%)
Apr 11, 2024	43.90	43.96	43.03	43.21	1,964,424	-0.47(-1.08%)
Apr 10, 2024	44.00	44.22	43.41	43.68	2,313,019	-0.77(-1.73%)
Apr 09, 2024	43.75	44.46	43.48	44.45	3,057,427	+0.73(+1.67%)
Apr 08, 2024	43.11	44.05	43.11	43.72	2,300,232	+0.42(+0.97%)
Apr 05, 2024	43.79	43.90	43.12	43.30	2,937,128	-0.69(-1.57%)
Apr 04, 2024	43.20	44.00	42.91	43.99	3,240,214	+1.05(+2.45%)
Apr 03, 2024	43.85	43.95	42.85	42.94	2,617,086	-1.48(-3.33%)
Apr 02, 2024	44.69	44.86	44.34	44.42	2,467,201	-0.24(-0.54%)
Apr 01, 2024	44.50	44.95	44.34	44.66	2,655,380	+0.21(+0.47%)
Mar 28, 2024	44.27	44.64	44.63	44.45	2,889,080	+0.38(+0.86%)
Mar 27, 2024	43.57	44.13	43.57	44.07	1,919,600	+0.70(+1.61%)
Mar 26, 2024	43.51	43.70	43.22	43.37	2,974,657	+0.00(+0.00%)
Mar 25, 2024	43.66	43.86	43.13	43.37	1,456,671	-0.18(-0.41%)
Mar 22, 2024	43.50	43.66	43.16	43.55	2,086,371	+0.30(+0.69%)
Mar 21, 2024	43.20	43.49	42.91	43.25	2,015,545	-0.10(-0.23%)
Mar 20, 2024	44.00	44.14	43.33	43.35	2,907,895	-0.22(-0.50%)
Mar 19, 2024	43.52	43.62	43.06	43.57	2,694,644	+0.25(+0.58%)
Mar 18, 2024	42.58	43.70	42.55	43.32	3,572,705	+0.61(+1.43%)
Mar 15, 2024	41.73	42.77	41.72	42.71	5,195,574	+0.75(+1.79%)
Mar 14, 2024	42.59	42.73	41.74	41.96	2,268,021	-0.85(-1.99%)
Mar 13, 2024	43.20	43.30	42.66	42.81	2,682,273	-0.20(-0.47%)
Mar 12, 2024	42.75	43.08	42.36	43.01	2,144,053	+0.00(+0.00%)
Mar 11, 2024	42.35	43.14	42.35	43.01	2,573,643	+0.76(+1.80%)
Mar 08, 2024	41.95	42.51	41.80	42.25	2,359,484	+0.18(+0.43%)
Mar 07, 2024	43.41	43.50	41.87	42.07	3,992,446	-1.23(-2.84%)
Mar 06, 2024	44.39	45.10	42.59	43.30	6,271,111	+0.35(+0.81%)
Mar 05, 2024	43.51	43.59	42.80	42.95	3,521,044	-0.33(-0.76%)
Mar 04, 2024	42.68	43.31	42.56	43.28	3,828,029	+0.41(+0.96%)
Mar 01, 2024	42.86	42.91	42.46	42.87	2,644,322	+0.23(+0.54%)
Feb 29, 2024	42.37	42.95	42.24	42.64	3,930,684	+0.49(+1.16%)
Feb 28, 2024	42.51	42.52	41.82	42.15	1,718,700	-0.11(-0.26%)
Feb 27, 2024	42.18	42.43	41.99	42.26	2,748,963	+0.08(+0.19%)
Feb 26, 2024	42.37	42.59	42.05	42.18	3,037,977	-0.27(-0.64%)
Feb 23, 2024	42.11	42.64	41.91	42.45	1,611,562	+0.25(+0.59%)
Feb 22, 2024	42.30	42.31	41.56	42.20	2,143,835	-0.40(-0.94%)
Feb 21, 2024	42.34	42.74	42.09	42.60	2,253,094	+0.44(+1.04%)
Feb 20, 2024	41.76	42.67	41.66	42.16	3,536,035	+0.71(+1.71%)
Feb 16, 2024	41.11	41.55	40.92	41.45	3,338,384	+0.17(+0.41%)
Feb 15, 2024	41.20	41.43	40.88	41.28	2,565,481	+0.36(+0.88%)
Feb 14, 2024	41.43	41.52	40.26	40.92	5,126,583	-0.81(-1.94%)
Feb 13, 2024	42.51	42.91	41.52	41.73	4,046,273	-0.74(-1.74%)
Feb 12, 2024	41.78	42.52	41.58	42.47	2,395,750	+0.48(+1.14%)
Feb 09, 2024	42.94	42.96	41.72	41.99	3,026,895	-1.11(-2.58%)
Feb 08, 2024	43.44	43.84	42.99	43.10	2,418,860	-0.53(-1.21%)
Feb 07, 2024	44.60	44.60	43.34	43.63	2,241,770	-0.73(-1.65%)
Feb 06, 2024	43.70	44.71	43.60	44.36	3,188,678	+0.64(+1.46%)
Feb 05, 2024	44.78	44.85	43.65	43.72	2,485,887	-1.10(-2.45%)
Feb 02, 2024	45.22	45.46	44.47	44.82	2,261,609	-0.38(-0.84%)
Feb 01, 2024	43.98	45.20	43.64	45.20	2,380,588	+0.57(+1.28%)
Jan 31, 2024	44.70	45.07	44.34	44.63	2,658,599	-0.05(-0.11%)
Jan 30, 2024	43.84	44.70	43.57	44.68	2,328,230	+0.90(+2.06%)
Jan 29, 2024	44.55	44.57	43.77	43.78	2,918,560	-0.72(-1.62%)
Jan 26, 2024	44.40	44.55	44.23	44.50	1,782,108	+0.26(+0.59%)
Jan 25, 2024	44.14	44.50	43.76	44.24	2,036,658	+0.12(+0.27%)
Jan 24, 2024	44.21	44.58	44.01	44.12	3,036,440	-0.13(-0.29%)
Jan 23, 2024	43.12	44.42	43.12	44.25	3,099,113	+1.08(+2.50%)
Jan 22, 2024	43.10	43.23	42.71	43.17	1,839,848	+0.02(+0.05%)
Jan 19, 2024	43.79	43.81	43.08	43.15	2,228,080	-0.56(-1.28%)
Jan 18, 2024	43.82	43.98	43.44	43.71	2,362,273	-0.41(-0.93%)
Jan 17, 2024	43.39	44.43	43.30	44.12	2,857,324	+0.58(+1.33%)
Jan 16, 2024	43.53	43.56	43.14	43.54	2,735,844	+0.12(+0.28%)
Jan 12, 2024	43.74	43.92	43.20	43.42	1,939,426	-0.04(-0.09%)
Jan 11, 2024	43.70	43.78	43.30	43.46	2,938,979	-0.26(-0.59%)
Jan 10, 2024	44.54	44.67	43.62	43.72	3,077,151	-1.08(-2.41%)
Jan 09, 2024	43.90	44.86	43.52	44.80	3,505,446	+0.87(+1.98%)
Jan 08, 2024	43.54	44.01	43.47	43.93	2,034,571	+0.32(+0.73%)
Jan 05, 2024	43.35	43.80	42.98	43.61	2,063,781	+0.14(+0.32%)
Jan 04, 2024	44.60	44.72	43.41	43.47	2,734,762	-1.06(-2.38%)
Jan 03, 2024	44.71	44.90	44.52	44.53	3,397,180	+0.16(+0.36%)
Jan 02, 2024	42.81	44.46	42.77	44.37	3,224,596	+1.50(+3.49%)
Dec 29, 2023	42.58	42.92	42.49	42.87	2,192,088	+0.24(+0.56%)
Dec 28, 2023	42.37	42.67	42.35	42.63	1,704,804	+0.14(+0.33%)
Dec 27, 2023	42.52	42.59	42.36	42.50	1,750,726	-0.13(-0.30%)
Dec 26, 2023	42.39	42.70	42.35	42.62	1,673,710	-0.02(-0.05%)
Dec 22, 2023	42.56	42.99	42.49	42.64	2,068,906	+0.23(+0.54%)
Dec 21, 2023	42.33	42.53	41.88	42.42	2,375,823	+0.17(+0.40%)
Dec 20, 2023	43.05	43.05	42.22	42.25	4,054,404	-1.07(-2.47%)
Dec 19, 2023	43.49	43.65	42.99	43.32	2,581,700	-0.08(-0.18%)
Dec 18, 2023	43.60	43.70	43.21	43.40	2,865,656	-0.12(-0.27%)
Dec 15, 2023	44.04	44.12	43.23	43.52	8,817,382	-0.53(-1.19%)
Dec 14, 2023	45.08	45.23	44.01	44.04	3,490,475	-0.92(-2.05%)
Dec 13, 2023	44.11	45.22	44.10	44.97	4,133,642	+0.94(+2.14%)
Dec 12, 2023	43.59	44.15	43.44	44.02	3,051,690	+0.56(+1.28%)
Dec 11, 2023	42.86	43.48	42.74	43.47	3,313,945	+0.91(+2.14%)
Dec 08, 2023	43.07	43.17	42.38	42.56	2,868,119	-0.53(-1.22%)
Dec 07, 2023	43.02	43.62	42.20	43.08	4,760,971	+0.20(+0.46%)
Dec 06, 2023	41.38	43.20	41.33	42.88	6,717,654	+2.85(+7.11%)
Dec 05, 2023	40.83	40.88	39.85	40.04	5,184,970	-0.63(-1.56%)
Dec 04, 2023	40.27	40.96	40.27	40.67	3,820,257	+0.41(+1.01%)
Dec 01, 2023	39.86	40.27	39.57	40.26	2,666,014	+0.42(+1.05%)
Nov 30, 2023	39.43	39.88	39.32	39.85	6,267,357	+0.42(+1.06%)
Nov 29, 2023	40.02	40.16	39.41	39.43	2,703,615	-0.67(-1.68%)
Nov 28, 2023	40.32	40.46	40.04	40.11	2,355,247	-0.39(-0.95%)
Nov 27, 2023	40.80	40.82	40.16	40.49	2,556,207	-0.32(-0.78%)
Nov 24, 2023	40.62	40.88	40.62	40.81	717,050	+0.19(+0.46%)
Nov 22, 2023	40.52	40.91	40.39	40.62	1,978,795	+0.31(+0.76%)
Nov 21, 2023	40.54	40.61	40.17	40.31	2,479,199	-0.08(-0.20%)
Nov 20, 2023	40.41	40.48	40.00	40.39	2,496,626	-0.15(-0.37%)
Nov 17, 2023	40.96	40.97	40.11	40.54	5,072,280	-0.25(-0.61%)
Nov 16, 2023	40.13	40.93	39.99	40.79	3,719,800	+0.62(+1.56%)
Nov 15, 2023	40.25	40.51	40.02	40.17	1,750,056	-0.07(-0.17%)
Nov 14, 2023	40.19	40.35	39.94	40.23	3,115,736	+0.15(+0.37%)
Nov 13, 2023	39.95	40.40	39.90	40.09	1,997,541	+0.00(+0.00%)
Nov 10, 2023	40.24	40.38	39.74	40.09	2,016,341	-0.22(-0.54%)
Nov 09, 2023	40.06	40.39	39.82	40.30	1,780,078	+0.37(+0.92%)
Nov 08, 2023	40.12	40.38	39.79	39.94	1,639,504	-0.16(-0.40%)
Nov 07, 2023	40.25	40.53	40.00	40.10	1,927,014	-0.27(-0.66%)
Nov 06, 2023	40.63	40.80	40.33	40.36	2,023,319	-0.29(-0.71%)
Nov 03, 2023	41.22	41.33	40.61	40.65	1,628,806	-0.29(-0.70%)
Nov 02, 2023	40.29	41.18	40.29	40.94	2,149,790	+0.60(+1.50%)
Nov 01, 2023	40.19	40.59	39.89	40.33	2,360,338	+0.26(+0.64%)
Oct 31, 2023	40.21	40.26	39.69	40.08	2,014,620	+0.01(+0.02%)
Oct 30, 2023	40.11	40.48	39.91	40.07	1,890,330	-0.04(-0.10%)
Oct 27, 2023	40.37	40.77	40.04	40.11	1,891,746	-0.49(-1.20%)
Oct 26, 2023	40.61	40.89	40.23	40.59	2,661,606	+0.03(+0.07%)
Oct 25, 2023	39.33	40.57	39.31	40.56	2,335,684	+1.29(+3.28%)
Oct 24, 2023	39.38	39.77	39.22	39.27	2,698,030	+0.09(+0.23%)
Oct 23, 2023	39.27	39.72	39.15	39.18	2,668,920	-0.21(-0.53%)
Oct 20, 2023	39.60	40.01	39.38	39.39	2,419,029	-0.06(-0.15%)
Oct 19, 2023	39.37	39.80	39.16	39.45	2,189,000	-0.06(-0.15%)
Oct 18, 2023	39.54	39.80	39.30	39.51	2,406,512	+0.21(+0.53%)
Oct 17, 2023	39.56	39.98	39.18	39.30	2,925,487	-0.47(-1.17%)
Oct 16, 2023	39.60	39.95	39.43	39.77	3,241,998	+0.39(+0.98%)
Oct 13, 2023	38.41	39.49	38.36	39.38	4,285,572	+1.64(+4.34%)
Oct 12, 2023	39.10	39.17	37.63	37.75	3,495,618	-1.36(-3.47%)
Oct 11, 2023	39.28	39.48	38.86	39.10	2,010,677	-0.13(-0.33%)
Oct 10, 2023	40.09	40.21	39.06	39.23	3,549,129	-0.67(-1.69%)
Oct 09, 2023	39.08	40.04	39.08	39.91	3,325,908	+0.77(+1.98%)
Oct 06, 2023	38.55	39.15	37.80	39.13	3,833,171	+0.29(+0.74%)
Oct 05, 2023	39.56	39.87	38.79	38.85	2,205,284	-0.74(-1.88%)
Oct 04, 2023	39.26	39.73	39.11	39.59	2,615,643	+0.42(+1.06%)
Oct 03, 2023	38.60	39.25	38.50	39.17	3,265,499	+0.36(+0.94%)
Oct 02, 2023	40.21	40.26	38.63	38.81	4,183,991	-1.55(-3.85%)
Sep 29, 2023	40.65	40.73	40.20	40.36	3,068,550	-0.18(-0.44%)
Sep 28, 2023	40.83	40.90	40.32	40.54	2,092,306	-0.20(-0.48%)
Sep 27, 2023	41.08	41.10	40.46	40.74	4,591,938	-0.29(-0.72%)
Sep 26, 2023	41.22	41.35	40.98	41.03	2,477,276	-0.22(-0.52%)
Sep 25, 2023	41.51	41.39	41.18	41.25	2,116,349	-0.62(-1.48%)
Sep 22, 2023	42.17	42.45	41.87	41.87	2,435,832	-0.28(-0.68%)
Sep 21, 2023	41.98	42.73	41.86	42.15	3,473,752	+0.22(+0.52%)
Sep 20, 2023	41.77	42.04	41.35	41.93	2,173,026	+0.35(+0.85%)
Sep 19, 2023	42.02	42.14	41.53	41.58	2,176,279	-0.39(-0.94%)
Sep 18, 2023	42.23	42.36	41.77	41.97	2,734,482	-0.31(-0.74%)
Sep 15, 2023	42.77	42.99	42.25	42.29	8,751,709	-0.44(-1.03%)
Sep 14, 2023	41.92	42.86	41.91	42.73	4,018,416	+0.76(+1.80%)
Sep 13, 2023	42.02	42.21	41.77	41.97	3,149,695	+0.14(+0.33%)
Sep 12, 2023	42.19	42.33	41.69	41.84	4,456,650	-0.14(-0.33%)
Sep 11, 2023	41.44	42.10	41.38	41.97	3,893,764	+0.53(+1.28%)
Sep 08, 2023	41.14	41.46	40.93	41.44	3,503,723	+0.35(+0.86%)
Sep 07, 2023	40.58	41.26	40.46	41.09	4,109,154	+0.71(+1.75%)
Sep 06, 2023	40.53	40.68	40.13	40.38	2,635,501	-0.12(-0.29%)
Sep 05, 2023	40.08	41.11	40.06	40.50	4,392,475	+0.32(+0.81%)
Sep 01, 2023	41.09	41.69	40.04	40.18	4,179,789	-0.80(-1.94%)
Aug 31, 2023	43.24	43.24	40.96	40.97	5,625,783	-0.26(-0.62%)
Aug 30, 2023	41.65	41.80	41.15	41.23	3,184,890	-0.31(-0.76%)
Aug 29, 2023	41.78	41.83	41.23	41.54	2,569,803	+0.05(+0.12%)
Aug 28, 2023	41.39	41.74	41.33	41.49	2,069,651	+0.15(+0.36%)
Aug 25, 2023	41.27	41.63	41.07	41.34	2,117,572	+0.30(+0.74%)
Aug 24, 2023	41.07	41.49	40.94	41.04	2,329,452	-0.02(-0.05%)
Aug 23, 2023	41.15	41.45	40.84	41.06	2,149,501	-0.10(-0.24%)
Aug 22, 2023	41.27	41.56	40.93	41.16	2,446,297	-0.17(-0.40%)
Aug 21, 2023	41.77	41.77	41.06	41.33	2,511,167	-0.76(-1.80%)
Aug 18, 2023	41.64	42.31	41.44	42.08	3,137,767	+0.45(+1.09%)
Aug 17, 2023	42.13	42.25	41.61	41.63	2,092,228	-0.54(-1.28%)
Aug 16, 2023	42.35	42.52	42.11	42.17	1,962,126	-0.07(-0.16%)
Aug 15, 2023	42.66	42.72	42.19	42.24	1,884,340	-0.68(-1.58%)
Aug 14, 2023	43.44	43.52	42.83	42.92	1,983,927	-0.36(-0.84%)
Aug 11, 2023	43.45	43.48	43.14	43.28	1,530,261	+0.04(+0.09%)
Aug 10, 2023	43.22	43.59	43.17	43.24	2,339,724	+0.04(+0.09%)
Aug 09, 2023	42.59	43.44	42.48	43.20	2,381,074	+0.65(+1.52%)
Aug 08, 2023	43.67	43.74	42.52	42.55	3,242,296	-1.01(-2.32%)
Aug 07, 2023	43.88	44.45	43.43	43.57	5,472,318	-0.80(-1.79%)
Aug 04, 2023	44.85	45.11	44.31	44.36	2,342,565	-0.47(-1.05%)
Aug 03, 2023	45.31	45.45	44.77	44.83	1,789,975	-0.57(-1.26%)
Aug 02, 2023	44.74	45.83	44.73	45.40	2,099,747	+0.70(+1.56%)
Aug 01, 2023	45.17	45.30	44.54	44.70	1,878,136	-0.31(-0.70%)
Jul 31, 2023	45.42	45.59	44.77	45.02	2,232,416	-0.42(-0.93%)
Jul 28, 2023	45.69	45.69	45.27	45.44	1,682,463	+0.21(+0.46%)
Jul 27, 2023	45.38	45.71	45.01	45.24	2,089,766	-0.15(-0.32%)
Jul 26, 2023	45.36	45.75	45.27	45.38	1,963,308	-0.08(-0.17%)
Jul 25, 2023	45.62	45.69	45.21	45.46	1,638,837	-0.14(-0.30%)
Jul 24, 2023	45.68	45.82	45.50	45.60	1,501,336	+0.08(+0.17%)
Jul 21, 2023	45.68	45.71	45.25	45.52	2,353,640	-0.22(-0.47%)
Jul 20, 2023	45.09	45.75	44.84	45.74	3,664,821	+0.65(+1.44%)
Jul 19, 2023	44.33	45.12	44.23	45.09	2,633,743	+1.01(+2.30%)
Jul 18, 2023	44.20	44.65	44.00	44.08	1,855,276	-0.08(-0.18%)
Jul 17, 2023	44.41	44.47	44.11	44.15	2,084,661	-0.44(-0.99%)
Jul 14, 2023	44.85	44.85	44.22	44.60	1,863,215	-0.14(-0.31%)
Jul 13, 2023	45.10	45.29	44.61	44.73	2,248,305	-0.38(-0.85%)
Jul 12, 2023	45.53	45.55	44.82	45.12	2,661,102	-0.28(-0.61%)
Jul 11, 2023	45.36	45.57	45.05	45.39	2,329,568	+0.21(+0.46%)
Jul 10, 2023	44.99	45.39	44.88	45.19	2,543,741	+0.44(+0.99%)
Jul 07, 2023	45.11	45.18	44.70	44.74	2,191,659	-0.47(-1.04%)
Jul 06, 2023	45.08	45.54	44.83	45.22	2,335,536	+0.04(+0.09%)
Jul 05, 2023	45.16	45.36	44.70	45.18	2,472,752	-0.16(-0.35%)