Campbell Soup (NY: CPB )

42.45 USD -0.90 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 29.66 29.76 29.15 29.42 2,463,609 -0.27(-0.91%)
Jun 29, 2009 29.63 29.76 29.34 29.69 2,051,178 +0.16(+0.54%)
Jun 26, 2009 29.50 29.63 29.13 29.53 3,202,210 +0.01(+0.03%)
Jun 25, 2009 29.10 29.62 29.05 29.52 2,672,437 +0.42(+1.44%)
Jun 24, 2009 28.87 29.18 28.64 29.10 2,672,988 +0.36(+1.25%)
Jun 23, 2009 28.68 28.82 28.52 28.74 2,016,350 +0.08(+0.28%)
Jun 22, 2009 28.48 28.82 28.43 28.66 2,245,129 +0.09(+0.32%)
Jun 19, 2009 28.99 29.27 28.28 28.57 3,280,650 -0.31(-1.07%)
Jun 18, 2009 28.25 29.03 28.25 28.88 1,922,797 +0.60(+2.12%)
Jun 17, 2009 28.26 28.77 28.10 28.28 2,577,604 +0.04(+0.14%)
Jun 16, 2009 28.59 28.65 28.20 28.24 1,888,408 -0.38(-1.33%)
Jun 15, 2009 28.92 28.97 28.55 28.62 2,226,320 -0.48(-1.65%)
Jun 12, 2009 29.00 29.30 28.80 29.10 1,863,922 +0.05(+0.17%)
Jun 11, 2009 28.90 29.36 28.75 29.05 1,998,917 +0.16(+0.55%)
Jun 10, 2009 29.06 29.22 28.44 28.89 3,019,702 -0.06(-0.21%)
Jun 09, 2009 28.93 29.05 28.67 28.95 2,497,976 +0.04(+0.14%)
Jun 08, 2009 28.67 29.05 28.54 28.91 3,182,003 +0.14(+0.49%)
Jun 05, 2009 28.95 28.95 28.49 28.77 2,351,798 -0.02(-0.07%)
Jun 04, 2009 28.88 28.90 28.60 28.79 2,343,059 -0.02(-0.07%)
Jun 03, 2009 28.71 28.91 28.46 28.81 2,303,756 +0.00(+0.00%)
Jun 02, 2009 28.34 29.02 28.22 28.81 3,541,500 +0.48(+1.69%)
Jun 01, 2009 27.81 28.42 27.70 28.33 2,680,736 +0.61(+2.20%)
May 29, 2009 27.88 27.91 27.47 27.72 2,822,981 -0.15(-0.54%)
May 28, 2009 28.10 28.22 27.48 27.87 3,205,210 -0.15(-0.54%)
May 27, 2009 28.54 28.54 27.94 28.02 3,547,080 -0.22(-0.78%)
May 26, 2009 27.34 28.31 27.11 28.24 4,035,769 +0.89(+3.25%)
May 22, 2009 27.40 27.53 26.79 27.35 5,386,433 +0.56(+2.09%)
May 21, 2009 26.78 26.85 26.50 26.79 2,653,890 -0.15(-0.56%)
May 20, 2009 27.18 27.37 26.90 26.94 1,733,216 -0.13(-0.48%)
May 19, 2009 27.07 27.26 26.87 27.07 2,209,139 -0.09(-0.33%)
May 18, 2009 27.21 27.21 26.70 27.16 1,736,150 +0.27(+1.00%)
May 15, 2009 26.74 27.08 26.53 26.89 2,172,888 +0.14(+0.52%)
May 14, 2009 27.09 27.25 26.57 26.75 2,924,745 -0.26(-0.96%)
May 13, 2009 26.97 27.59 26.88 27.01 3,433,878 -0.10(-0.37%)
May 12, 2009 26.72 27.25 26.39 27.11 2,939,327 +0.50(+1.88%)
May 11, 2009 26.80 27.02 26.38 26.61 3,186,328 +0.21(+0.80%)
May 08, 2009 26.62 26.74 26.25 26.40 1,880,636 +0.10(+0.38%)
May 07, 2009 26.40 26.70 26.13 26.30 2,686,282 -0.09(-0.34%)
May 06, 2009 26.53 26.76 26.10 26.39 2,812,864 +0.00(+0.00%)
May 05, 2009 26.00 26.55 26.00 26.39 4,420,481 +0.39(+1.50%)
May 04, 2009 26.00 26.09 25.65 26.00 2,301,670 +0.20(+0.78%)
May 01, 2009 25.62 25.89 25.39 25.80 3,157,102 +0.08(+0.31%)
Apr 30, 2009 25.68 25.96 25.40 25.72 3,735,913 +0.15(+0.59%)
Apr 29, 2009 25.55 25.69 25.21 25.57 3,402,505 +0.30(+1.19%)
Apr 28, 2009 25.05 25.43 24.96 25.27 2,235,053 +0.21(+0.84%)
Apr 27, 2009 24.73 25.28 24.63 25.06 3,337,350 +0.19(+0.76%)
Apr 24, 2009 25.87 25.98 24.73 24.87 4,193,734 -1.00(-3.87%)
Apr 23, 2009 26.08 26.22 25.71 25.87 2,647,398 -0.37(-1.41%)
Apr 22, 2009 26.46 26.61 26.14 26.24 1,818,897 -0.30(-1.13%)
Apr 21, 2009 26.19 26.79 26.14 26.54 1,806,423 +0.13(+0.49%)
Apr 20, 2009 26.21 26.66 26.03 26.41 2,184,613 -0.03(-0.11%)
Apr 17, 2009 26.62 26.78 26.14 26.44 1,769,593 -0.13(-0.49%)
Apr 16, 2009 26.21 26.66 25.65 26.57 3,554,102 +0.43(+1.64%)
Apr 15, 2009 25.84 26.31 25.83 26.14 2,024,929 +0.21(+0.81%)
Apr 14, 2009 25.86 26.05 25.50 25.93 2,299,053 -0.05(-0.19%)
Apr 13, 2009 26.03 26.20 25.85 25.98 1,573,098 -0.14(-0.54%)
Apr 09, 2009 26.55 26.63 25.93 26.12 2,492,226 -0.06(-0.23%)
Apr 08, 2009 26.13 26.31 25.95 26.18 2,174,248 +0.02(+0.08%)
Apr 07, 2009 26.34 26.61 25.99 26.16 2,291,823 -0.47(-1.76%)
Apr 06, 2009 26.58 26.91 26.39 26.63 2,822,292 -0.80(-2.92%)
Apr 03, 2009 27.87 28.10 27.07 27.43 1,611,178 -0.48(-1.72%)
Apr 02, 2009 28.03 28.40 27.71 27.91 2,360,511 +0.17(+0.61%)
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.