Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 23.64 23.95 23.64 23.84 3,256,384 +0.36(+1.53%)
Sep 28, 2006 23.69 23.69 23.43 23.48 4,140,870 -0.21(-0.88%)
Sep 27, 2006 23.61 23.77 23.56 23.69 1,710,945 +0.02(+0.08%)
Sep 26, 2006 23.81 23.81 23.57 23.67 3,487,419 -0.18(-0.77%)
Sep 25, 2006 23.79 23.91 23.51 23.85 2,166,738 +0.22(+0.91%)
Sep 22, 2006 23.45 23.81 23.27 23.64 4,678,421 +0.08(+0.36%)
Sep 21, 2006 23.78 23.92 23.33 23.55 5,929,746 -0.23(-0.96%)
Sep 20, 2006 24.01 24.17 23.77 23.78 4,054,366 -0.23(-0.95%)
Sep 19, 2006 24.15 24.20 23.92 24.01 4,138,574 -0.27(-1.13%)
Sep 18, 2006 24.38 24.46 24.24 24.28 3,085,826 -0.08(-0.32%)
Sep 15, 2006 24.46 24.59 24.17 24.36 9,556,032 -0.06(-0.24%)
Sep 14, 2006 24.32 24.65 24.32 24.42 3,215,659 +0.14(+0.56%)
Sep 13, 2006 24.29 24.43 24.13 24.28 2,645,343 +0.01(+0.03%)
Sep 12, 2006 24.33 24.38 24.17 24.28 6,401,462 -0.18(-0.75%)
Sep 11, 2006 23.61 24.53 23.54 24.46 8,089,748 +0.18(+0.73%)
Sep 08, 2006 24.30 24.46 24.23 24.28 3,588,162 -0.24(-0.96%)
Sep 07, 2006 24.75 24.92 24.40 24.52 3,108,485 -0.36(-1.44%)
Sep 06, 2006 24.75 24.88 24.56 24.88 2,172,862 +0.15(+0.61%)
Sep 05, 2006 24.19 24.79 24.13 24.73 2,077,018 +0.03(+0.11%)
Sep 01, 2006 24.49 24.73 24.45 24.70 1,107,712 +0.16(+0.67%)
Aug 31, 2006 24.43 24.57 24.41 24.54 1,610,355 +0.14(+0.56%)
Aug 30, 2006 24.49 24.55 24.38 24.40 1,465,671 -0.12(-0.48%)
Aug 29, 2006 24.39 24.55 24.33 24.52 1,899,417 +0.04(+0.16%)
Aug 28, 2006 23.94 24.55 23.94 24.48 2,488,258 +0.11(+0.46%)
Aug 25, 2006 24.36 24.43 24.12 24.37 1,600,097 +0.01(+0.03%)
Aug 24, 2006 24.16 24.49 24.09 24.36 2,023,738 +0.33(+1.39%)
Aug 23, 2006 24.33 24.47 23.92 24.03 4,222,629 -0.71(-2.85%)
Aug 22, 2006 24.88 25.02 24.73 24.73 1,893,905 -0.08(-0.32%)
Aug 21, 2006 24.81 24.88 24.67 24.81 1,491,699 +0.03(+0.11%)
Aug 18, 2006 24.69 24.85 24.63 24.79 1,557,381 +0.12(+0.48%)
Aug 17, 2006 24.69 24.84 24.63 24.67 1,802,961 -0.16(-0.63%)
Aug 16, 2006 25.05 25.05 24.75 24.83 2,213,894 -0.07(-0.26%)
Aug 15, 2006 24.88 25.14 24.83 24.89 1,910,747 +0.10(+0.40%)
Aug 14, 2006 24.81 25.07 24.75 24.79 1,684,611 -0.01(-0.05%)
Aug 11, 2006 24.61 24.82 24.53 24.81 1,519,411 +0.21(+0.85%)
Aug 10, 2006 24.51 24.64 24.45 24.60 1,511,756 +0.12(+0.51%)
Aug 09, 2006 24.49 24.68 24.47 24.47 2,890,311 +0.11(+0.46%)
Aug 08, 2006 23.74 24.47 23.74 24.36 4,697,866 +0.63(+2.64%)
Aug 07, 2006 23.94 23.96 23.74 23.74 2,329,488 -0.24(-1.01%)
Aug 04, 2006 24.17 24.23 23.83 23.98 1,672,516 -0.14(-0.60%)
Aug 03, 2006 24.01 24.17 23.89 24.12 1,500,426 +0.11(+0.46%)
Aug 02, 2006 24.07 24.17 23.98 24.01 1,810,769 -0.05(-0.22%)
Aug 01, 2006 23.87 24.13 23.74 24.06 1,737,126 +0.10(+0.44%)
Jul 31, 2006 24.02 24.09 23.88 23.96 2,113,304 -0.06(-0.24%)
Jul 28, 2006 23.87 24.10 23.87 24.02 1,871,399 +0.24(+1.02%)
Jul 27, 2006 23.81 24.00 23.71 23.77 2,925,984 +0.06(+0.25%)
Jul 26, 2006 23.94 24.15 23.72 23.72 3,079,242 -0.42(-1.73%)
Jul 25, 2006 23.74 24.24 23.60 24.13 3,816,748 +0.35(+1.48%)
Jul 24, 2006 23.48 23.81 23.38 23.78 3,219,333 +0.30(+1.28%)
Jul 21, 2006 23.66 23.68 23.47 23.48 2,256,764 -0.22(-0.91%)
Jul 20, 2006 23.81 23.92 23.64 23.70 1,908,909 -0.11(-0.47%)
Jul 19, 2006 23.96 24.06 23.73 23.81 3,013,866 -0.16(-0.65%)
Jul 18, 2006 23.97 24.04 23.66 23.96 2,577,059 +0.06(+0.25%)
Jul 17, 2006 23.74 24.08 23.74 23.91 2,443,245 +0.17(+0.72%)
Jul 14, 2006 23.94 24.04 23.63 23.74 2,399,151 -0.33(-1.38%)
Jul 13, 2006 24.30 24.32 24.06 24.07 3,392,954 -0.31(-1.29%)
Jul 12, 2006 24.60 24.67 24.37 24.38 2,931,649 -0.38(-1.53%)
Jul 11, 2006 24.56 24.82 24.52 24.76 3,158,397 +0.25(+1.01%)
Jul 10, 2006 24.26 24.62 24.21 24.51 2,494,382 +0.36(+1.49%)
Jul 07, 2006 24.41 24.46 24.10 24.15 3,279,503 -0.35(-1.41%)
Jul 06, 2006 24.59 24.82 24.48 24.50 2,329,182 -0.12(-0.50%)
Jul 05, 2006 24.82 24.83 24.47 24.62 3,870,334 -0.01(-0.05%)
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.