Campbell Soup (NY: CPB )

43.72 USD -0.22 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 32.72 33.39 32.63 33.38 2,924,097 +0.86(+2.64%)
Jun 28, 2012 32.23 32.53 32.08 32.52 2,138,990 +0.12(+0.37%)
Jun 27, 2012 32.19 32.45 32.19 32.40 1,503,429 +0.16(+0.50%)
Jun 26, 2012 32.05 32.32 31.91 32.24 1,905,120 +0.24(+0.75%)
Jun 25, 2012 31.77 32.15 31.77 32.00 2,098,956 -0.06(-0.19%)
Jun 22, 2012 32.21 32.35 32.06 32.06 1,899,041 -0.06(-0.19%)
Jun 21, 2012 32.43 32.56 32.09 32.12 2,727,093 -0.23(-0.71%)
Jun 20, 2012 32.42 32.58 32.00 32.35 2,289,852 -0.10(-0.31%)
Jun 19, 2012 31.97 32.54 31.92 32.45 2,154,661 +0.47(+1.47%)
Jun 18, 2012 31.60 32.00 31.57 31.98 1,176,120 +0.20(+0.63%)
Jun 15, 2012 31.75 31.85 31.59 31.78 1,721,681 +0.09(+0.28%)
Jun 14, 2012 31.47 31.78 31.33 31.69 1,583,602 +0.29(+0.92%)
Jun 13, 2012 31.48 31.59 31.32 31.40 2,008,653 -0.10(-0.32%)
Jun 12, 2012 31.59 31.73 31.40 31.50 1,461,341 -0.08(-0.25%)
Jun 11, 2012 31.85 31.93 31.58 31.58 1,878,341 -0.14(-0.44%)
Jun 08, 2012 31.62 31.79 31.52 31.72 1,823,228 +0.14(+0.44%)
Jun 07, 2012 31.84 31.91 31.54 31.58 2,384,215 -0.20(-0.63%)
Jun 06, 2012 31.55 31.78 31.45 31.78 2,932,281 +0.30(+0.95%)
Jun 05, 2012 31.50 31.56 31.33 31.48 4,848,441 -0.07(-0.22%)
Jun 04, 2012 31.56 31.74 31.36 31.55 3,461,609 +0.22(+0.70%)
Jun 01, 2012 31.48 31.62 31.32 31.33 3,478,262 -0.37(-1.17%)
May 31, 2012 31.95 32.01 31.70 31.70 2,748,971 -0.21(-0.66%)
May 30, 2012 32.33 32.46 31.89 31.91 2,650,000 -0.51(-1.57%)
May 29, 2012 32.67 32.75 32.35 32.42 2,205,391 -0.16(-0.49%)
May 25, 2012 32.51 32.74 32.51 32.58 1,932,076 +0.02(+0.06%)
May 24, 2012 32.50 32.59 32.43 32.56 1,415,233 +0.14(+0.43%)
May 23, 2012 32.52 32.69 32.27 32.42 2,568,217 -0.25(-0.77%)
May 22, 2012 32.80 32.94 32.62 32.67 1,904,122 -0.08(-0.24%)
May 21, 2012 33.12 33.33 31.91 32.75 5,551,925 -0.65(-1.95%)
May 18, 2012 33.91 34.20 33.37 33.40 2,589,823 -0.40(-1.18%)
May 17, 2012 34.23 34.35 33.80 33.80 1,839,422 -0.36(-1.05%)
May 16, 2012 34.30 34.43 34.01 34.16 2,346,158 -0.10(-0.29%)
May 15, 2012 34.44 34.57 34.17 34.26 2,537,620 -0.18(-0.52%)
May 14, 2012 34.20 34.58 34.13 34.44 971,222 +0.04(+0.12%)
May 11, 2012 34.34 34.55 34.28 34.40 1,513,882 -0.03(-0.09%)
May 10, 2012 34.22 34.47 34.06 34.43 1,503,382 +0.40(+1.18%)
May 09, 2012 33.72 34.24 33.72 34.03 2,388,498 +0.07(+0.21%)
May 08, 2012 33.98 34.00 33.82 33.96 1,693,630 -0.12(-0.35%)
May 07, 2012 33.63 34.11 33.63 34.08 2,325,502 +0.26(+0.77%)
May 04, 2012 33.61 33.91 33.52 33.82 1,515,343 +0.18(+0.54%)
May 03, 2012 33.66 33.74 33.51 33.64 1,326,860 +0.04(+0.12%)
May 02, 2012 33.60 33.78 33.50 33.60 1,419,573 -0.02(-0.06%)
May 01, 2012 33.78 33.83 33.49 33.62 1,638,964 -0.21(-0.62%)
Apr 30, 2012 33.85 33.95 33.64 33.83 1,428,047 -0.02(-0.06%)
Apr 27, 2012 33.96 34.04 33.85 33.85 1,929,146 -0.05(-0.15%)
Apr 26, 2012 33.68 33.95 33.62 33.90 1,268,107 +0.26(+0.77%)
Apr 25, 2012 33.75 33.88 33.57 33.64 1,471,161 +0.02(+0.06%)
Apr 24, 2012 33.35 33.71 33.25 33.62 1,340,351 +0.37(+1.11%)
Apr 23, 2012 33.56 33.59 33.14 33.25 2,182,819 -0.58(-1.71%)
Apr 20, 2012 33.84 33.95 33.72 33.83 1,470,158 +0.02(+0.06%)
Apr 19, 2012 33.68 33.84 33.47 33.81 1,809,051 +0.14(+0.42%)
Apr 18, 2012 33.56 33.74 33.46 33.67 1,491,173 -0.02(-0.06%)
Apr 17, 2012 33.40 33.80 33.15 33.69 2,164,221 +0.42(+1.26%)
Apr 16, 2012 33.08 33.46 32.94 33.27 2,305,225 +0.26(+0.79%)
Apr 13, 2012 33.08 33.32 32.97 33.01 1,864,351 -0.13(-0.39%)
Apr 12, 2012 33.14 33.23 33.00 33.14 1,681,101 +0.00(+0.00%)
Apr 11, 2012 33.19 33.34 33.06 33.14 1,661,911 +0.13(+0.39%)
Apr 10, 2012 33.24 33.40 32.95 33.01 2,837,843 -0.23(-0.69%)
Apr 09, 2012 33.22 33.43 33.14 33.24 2,167,430 -0.31(-0.92%)
Apr 05, 2012 33.56 33.67 33.35 33.55 2,373,168 -0.11(-0.33%)
Apr 04, 2012 33.73 33.78 33.55 33.66 3,014,192 -0.31(-0.91%)
Apr 03, 2012 33.85 34.01 33.75 33.97 2,572,560 +0.14(+0.41%)
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.