Campbell Soup (NY: CPB )

44.78 USD +0.27 (+0.62%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 34.75 34.83 34.42 34.55 2,441,326 -0.13(-0.37%)
Jun 29, 2011 34.14 35.10 34.14 34.68 4,622,256 +0.94(+2.79%)
Jun 28, 2011 34.07 34.14 33.67 33.74 2,124,993 -0.28(-0.82%)
Jun 27, 2011 34.00 34.11 33.79 34.02 1,744,559 +0.12(+0.35%)
Jun 24, 2011 33.33 34.19 33.27 33.90 5,032,293 +0.79(+2.39%)
Jun 23, 2011 33.61 33.65 32.95 33.11 4,912,986 -0.87(-2.56%)
Jun 22, 2011 34.19 34.29 33.95 33.98 1,685,440 -0.24(-0.70%)
Jun 21, 2011 34.35 34.35 34.04 34.22 1,512,124 -0.01(-0.03%)
Jun 20, 2011 34.26 34.28 34.20 34.23 894,339 +0.06(+0.18%)
Jun 17, 2011 34.13 34.45 34.12 34.17 1,802,160 +0.10(+0.29%)
Jun 16, 2011 33.84 34.10 33.70 34.07 1,558,569 +0.31(+0.92%)
Jun 15, 2011 33.93 33.93 33.69 33.76 1,579,326 -0.29(-0.85%)
Jun 14, 2011 33.94 34.12 33.78 34.05 1,506,859 +0.13(+0.38%)
Jun 13, 2011 33.74 34.05 33.70 33.92 1,666,454 +0.21(+0.62%)
Jun 10, 2011 33.99 34.02 33.70 33.71 1,703,909 -0.33(-0.97%)
Jun 09, 2011 33.68 34.29 33.61 34.04 2,271,531 +0.36(+1.07%)
Jun 08, 2011 33.68 33.76 33.48 33.68 1,764,109 -0.05(-0.15%)
Jun 07, 2011 33.74 33.82 33.58 33.73 1,640,257 +0.07(+0.21%)
Jun 06, 2011 33.65 33.78 33.62 33.66 1,519,424 -0.02(-0.06%)
Jun 03, 2011 33.94 34.10 33.68 33.68 1,811,561 -1.52(-4.32%)
May 24, 2011 34.94 35.39 34.79 35.20 3,458,928 +0.25(+0.72%)
May 23, 2011 34.45 35.34 34.38 34.95 5,628,742 -0.29(-0.82%)
May 20, 2011 35.25 35.34 34.97 35.24 2,985,217 -0.10(-0.28%)
May 19, 2011 35.40 35.66 35.29 35.34 2,039,357 +0.06(+0.17%)
May 18, 2011 35.10 35.35 35.01 35.28 1,571,173 +0.18(+0.51%)
May 17, 2011 34.97 35.36 34.86 35.10 2,156,496 -0.07(-0.20%)
May 16, 2011 35.03 35.29 34.86 35.17 2,417,822 -0.02(-0.06%)
May 13, 2011 34.30 35.26 34.28 35.19 5,912,476 +0.85(+2.48%)
May 12, 2011 33.56 34.39 33.56 34.34 2,801,914 +0.67(+1.99%)
May 11, 2011 33.71 33.91 33.59 33.67 2,193,203 -0.09(-0.27%)
May 10, 2011 33.54 33.86 33.52 33.76 1,480,225 +0.35(+1.05%)
May 09, 2011 33.60 33.64 33.39 33.41 2,566,850 -0.21(-0.62%)
May 06, 2011 33.60 33.87 33.56 33.62 1,724,038 +0.19(+0.57%)
May 05, 2011 33.51 33.60 33.31 33.43 2,435,969 -0.23(-0.68%)
May 04, 2011 33.78 33.94 33.57 33.66 2,375,178 -0.09(-0.27%)
May 03, 2011 33.62 33.92 33.62 33.75 1,446,364 -0.05(-0.15%)
May 02, 2011 33.79 33.83 33.53 33.80 1,816,745 +0.21(+0.63%)
Apr 29, 2011 33.31 33.65 33.31 33.59 1,353,683 +0.20(+0.60%)
Apr 28, 2011 33.22 33.45 33.11 33.39 1,701,949 +0.17(+0.51%)
Apr 27, 2011 33.14 33.43 33.11 33.22 1,732,915 +0.13(+0.39%)
Apr 26, 2011 32.86 33.13 32.79 33.09 1,540,688 +0.32(+0.98%)
Apr 25, 2011 32.81 32.89 32.71 32.77 1,983,004 -0.12(-0.36%)
Apr 21, 2011 33.36 33.36 32.79 32.89 2,507,023 -0.45(-1.35%)
Apr 20, 2011 33.51 33.62 33.19 33.34 1,650,081 +0.01(+0.03%)
Apr 19, 2011 33.22 33.33 33.00 33.33 2,876,248 +0.07(+0.21%)
Apr 18, 2011 33.55 33.67 33.26 33.26 2,818,554 -0.58(-1.71%)
Apr 15, 2011 33.85 33.99 33.75 33.84 2,138,479 +0.05(+0.15%)
Apr 14, 2011 33.62 33.94 33.56 33.79 1,553,564 +0.10(+0.30%)
Apr 13, 2011 33.82 33.84 33.64 33.69 1,849,191 -0.04(-0.12%)
Apr 12, 2011 33.27 34.02 33.27 33.73 2,970,924 +0.40(+1.20%)
Apr 11, 2011 33.34 33.58 33.32 33.33 1,784,814 +0.06(+0.18%)
Apr 08, 2011 33.44 33.54 33.23 33.27 1,941,454 -0.13(-0.39%)
Apr 07, 2011 33.29 33.42 33.22 33.40 2,074,061 -0.20(-0.60%)
Apr 06, 2011 33.21 33.70 33.10 33.60 2,265,993 +0.38(+1.14%)
Apr 05, 2011 33.06 33.28 33.06 33.22 1,962,905 +0.15(+0.45%)
Apr 04, 2011 33.34 33.34 33.06 33.07 1,196,021 -0.15(-0.45%)
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.