Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 39.36 39.36 39.36 0 -0.29(-0.72%)
Dec 28, 2017 39.72 39.78 39.34 39.65 1,504,565 -0.10(-0.25%)
Dec 27, 2017 39.67 39.98 39.67 39.75 1,312,994 +0.24(+0.60%)
Dec 26, 2017 39.93 40.27 39.43 39.51 2,890,002 -0.39(-0.98%)
Dec 22, 2017 39.95 40.09 39.70 39.90 1,871,681 +0.08(+0.21%)
Dec 21, 2017 39.68 40.01 39.24 39.82 2,872,580 +0.28(+0.70%)
Dec 20, 2017 40.09 40.18 39.20 39.54 4,906,219 -0.37(-0.92%)
Dec 19, 2017 40.96 41.07 39.74 39.91 5,033,380 -0.72(-1.77%)
Dec 18, 2017 39.89 41.45 39.82 40.63 6,605,543 +0.06(+0.14%)
Dec 15, 2017 40.06 40.70 39.84 40.57 4,712,528 +0.84(+2.12%)
Dec 14, 2017 40.11 40.33 39.71 39.73 3,811,124 -0.52(-1.28%)
Dec 13, 2017 40.58 40.66 39.80 40.25 3,489,927 -0.47(-1.15%)
Dec 12, 2017 40.71 40.93 39.62 40.71 5,132,910 +0.99(+2.49%)
Dec 11, 2017 40.04 40.05 39.39 39.72 2,332,590 -0.33(-0.82%)
Dec 08, 2017 40.38 40.44 39.79 40.05 2,014,636 -0.27(-0.67%)
Dec 07, 2017 41.06 41.13 40.22 40.32 3,210,448 -0.74(-1.81%)
Dec 06, 2017 40.68 41.13 40.48 41.07 2,742,820 +0.29(+0.72%)
Dec 05, 2017 41.28 41.79 40.39 40.77 3,130,270 -0.40(-0.97%)
Dec 04, 2017 40.38 41.20 40.27 41.17 4,224,785 +0.90(+2.23%)
Dec 01, 2017 40.35 40.66 39.73 40.27 3,645,127 -0.07(-0.16%)
Nov 30, 2017 40.21 40.62 39.25 40.34 4,706,906 +0.25(+0.63%)
Nov 29, 2017 38.40 40.32 38.24 40.08 3,415,668 +1.68(+4.37%)
Nov 28, 2017 38.21 38.41 37.46 38.41 2,592,429 +0.13(+0.34%)
Nov 27, 2017 37.67 38.36 37.67 38.28 2,397,896 +0.61(+1.61%)
Nov 24, 2017 38.22 38.32 37.56 37.67 1,483,877 -0.60(-1.56%)
Nov 22, 2017 37.33 38.29 37.10 38.27 4,843,830 +0.76(+2.03%)
Nov 21, 2017 37.80 38.51 36.93 37.51 15,287,868 -3.35(-8.19%)
Nov 20, 2017 40.53 41.30 40.46 40.85 7,347,467 +0.17(+0.42%)
Nov 17, 2017 39.38 40.71 39.38 40.68 5,015,444 +1.15(+2.90%)
Nov 16, 2017 38.15 39.63 37.98 39.54 2,866,733 +1.55(+4.09%)
Nov 15, 2017 39.04 39.18 37.95 37.98 3,462,148 -1.14(-2.91%)
Nov 14, 2017 38.64 39.42 38.58 39.12 2,092,977 +0.44(+1.14%)
Nov 13, 2017 38.77 39.14 38.52 38.68 2,016,429 -0.12(-0.32%)
Nov 10, 2017 37.37 38.86 37.37 38.80 2,915,033 +1.46(+3.90%)
Nov 09, 2017 38.16 38.49 37.29 37.34 3,685,211 -1.24(-3.22%)
Nov 08, 2017 37.86 38.67 37.81 38.59 2,132,182 +0.76(+2.01%)
Nov 07, 2017 37.25 37.88 37.11 37.83 2,000,173 +0.65(+1.76%)
Nov 06, 2017 38.03 38.05 36.88 37.17 2,931,694 -0.86(-2.26%)
Nov 03, 2017 38.14 38.52 37.99 38.03 1,327,914 -0.30(-0.79%)
Nov 02, 2017 38.86 38.89 37.91 38.33 1,907,567 -0.56(-1.43%)
Nov 01, 2017 38.92 39.10 38.40 38.89 2,079,675 +0.13(+0.34%)
Oct 31, 2017 38.30 39.24 38.30 38.76 3,975,033 +0.83(+2.18%)
Oct 30, 2017 39.21 39.36 37.82 37.93 6,120,921 -1.45(-3.68%)
Oct 27, 2017 39.00 39.48 38.66 39.38 5,230,381 +0.50(+1.28%)
Oct 26, 2017 37.84 38.94 37.71 38.88 4,682,515 +1.07(+2.84%)
Oct 25, 2017 37.64 37.65 36.97 37.81 3,423,724 +0.07(+0.17%)
Oct 24, 2017 38.02 38.07 37.63 37.74 2,576,552 -0.26(-0.69%)
Oct 23, 2017 37.71 38.05 37.48 38.01 2,698,641 +0.39(+1.04%)
Oct 20, 2017 37.23 37.81 36.99 37.61 2,645,832 +0.49(+1.32%)
Oct 19, 2017 37.33 37.66 37.08 37.12 2,629,123 -0.22(-0.59%)
Oct 18, 2017 37.71 37.84 37.30 37.34 2,643,514 -0.41(-1.08%)
Oct 17, 2017 38.15 38.24 37.56 37.75 2,652,706 -0.42(-1.09%)
Oct 16, 2017 37.78 38.32 37.58 38.17 2,440,676 +0.38(+1.02%)
Oct 13, 2017 37.83 37.97 37.52 37.78 2,301,153 +0.16(+0.41%)
Oct 12, 2017 37.05 37.74 37.05 37.63 2,328,787 +0.49(+1.32%)
Oct 11, 2017 37.59 37.76 36.89 37.14 2,595,084 -0.41(-1.08%)
Oct 10, 2017 37.08 37.63 36.92 37.54 3,231,595 +0.59(+1.60%)
Oct 09, 2017 37.78 37.78 36.83 36.95 3,003,287 -0.79(-2.09%)
Oct 06, 2017 37.84 37.94 37.55 37.74 1,879,575 -0.09(-0.24%)
Oct 05, 2017 37.89 38.06 37.76 37.83 2,084,945 +0.02(+0.06%)
Oct 04, 2017 37.46 38.19 37.31 37.80 2,414,113 +0.30(+0.80%)
Oct 03, 2017 37.99 38.05 37.40 37.50 2,642,980 -0.54(-1.43%)
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.