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 28, 2012 24.60 24.74 24.45 24.72 2,212,776 +0.05(+0.20%)
Sep 27, 2012 24.79 24.81 24.58 24.67 2,204,654 -0.08(-0.32%)
Sep 26, 2012 24.76 24.90 24.67 24.75 1,912,793 +0.02(+0.09%)
Sep 25, 2012 25.04 25.06 24.69 24.73 2,960,951 -0.26(-1.02%)
Sep 24, 2012 24.86 25.13 24.78 24.98 2,650,256 +0.06(+0.26%)
Sep 21, 2012 25.03 25.16 24.89 24.92 3,083,485 -0.03(-0.11%)
Sep 20, 2012 24.93 25.18 24.91 24.95 3,187,971 +0.00(+0.00%)
Sep 19, 2012 24.78 24.98 24.67 24.95 4,320,354 +0.16(+0.63%)
Sep 18, 2012 24.63 24.81 24.54 24.79 2,671,866 +0.21(+0.87%)
Sep 17, 2012 24.55 24.72 24.49 24.58 2,661,538 +0.05(+0.20%)
Sep 14, 2012 24.64 24.68 24.34 24.53 3,980,787 -0.09(-0.35%)
Sep 13, 2012 24.57 24.71 24.47 24.61 3,809,685 +0.02(+0.09%)
Sep 12, 2012 24.57 24.64 24.49 24.59 2,277,920 +0.04(+0.14%)
Sep 11, 2012 24.62 24.71 24.52 24.56 2,938,166 -0.09(-0.35%)
Sep 10, 2012 24.91 24.91 24.61 24.64 2,936,656 -0.23(-0.94%)
Sep 07, 2012 24.99 25.03 24.72 24.88 2,997,391 -0.10(-0.40%)
Sep 06, 2012 24.67 25.03 24.67 24.98 3,031,666 +0.33(+1.35%)
Sep 05, 2012 24.95 25.01 24.52 24.64 6,266,838 -0.29(-1.17%)
Sep 04, 2012 25.72 25.76 24.83 24.93 7,133,767 -0.01(-0.06%)
Aug 31, 2012 24.93 25.17 24.79 24.95 3,025,044 +0.04(+0.14%)
Aug 30, 2012 24.99 25.03 24.62 24.91 2,892,566 -0.18(-0.74%)
Aug 29, 2012 25.10 25.22 24.86 25.10 3,356,639 -0.02(-0.08%)
Aug 27, 2012 24.85 25.18 24.81 25.12 3,328,531 +0.28(+1.11%)
Aug 24, 2012 24.66 24.85 24.59 24.84 2,687,195 +0.21(+0.84%)
Aug 23, 2012 24.53 24.72 24.36 24.64 2,330,979 +0.04(+0.14%)
Aug 22, 2012 24.65 24.75 24.55 24.60 2,024,955 -0.11(-0.46%)
Aug 21, 2012 24.76 24.84 24.71 24.71 2,247,901 -0.04(-0.14%)
Aug 20, 2012 24.67 24.75 24.62 24.75 1,776,794 +0.04(+0.17%)
Aug 17, 2012 24.77 24.79 24.60 24.71 2,378,630 +0.00(+0.00%)
Aug 16, 2012 24.54 24.73 24.43 24.71 2,991,127 +0.11(+0.46%)
Aug 15, 2012 24.54 24.61 24.50 24.59 2,108,744 +0.07(+0.29%)
Aug 14, 2012 24.50 24.71 24.36 24.52 3,867,769 +0.13(+0.55%)
Aug 13, 2012 24.09 24.52 24.03 24.39 5,913,093 +0.74(+3.12%)
Aug 10, 2012 23.49 23.68 23.39 23.65 1,251,345 +0.11(+0.45%)
Aug 09, 2012 23.64 23.64 23.46 23.54 887,623 -0.07(-0.30%)
Aug 08, 2012 23.27 23.68 23.27 23.61 2,904,171 +0.35(+1.53%)
Aug 07, 2012 23.26 23.35 23.03 23.26 2,347,839 -0.01(-0.03%)
Aug 06, 2012 23.36 23.57 23.21 23.27 2,292,567 -0.01(-0.06%)
Aug 03, 2012 23.32 23.68 23.25 23.28 2,302,598 +0.23(+0.99%)
Aug 02, 2012 23.27 23.37 22.89 23.05 2,670,644 -0.35(-1.49%)
Aug 01, 2012 23.56 23.78 23.25 23.40 2,464,033 -0.11(-0.45%)
Jul 31, 2012 23.61 23.68 23.44 23.51 2,133,805 -0.11(-0.48%)
Jul 30, 2012 23.49 23.76 23.42 23.62 2,752,752 +0.11(+0.45%)
Jul 27, 2012 23.34 23.58 23.32 23.51 2,531,700 +0.26(+1.13%)
Jul 26, 2012 23.34 23.43 23.22 23.25 2,423,513 +0.11(+0.49%)
Jul 25, 2012 23.25 23.33 22.99 23.14 2,519,687 +0.05(+0.22%)
Jul 24, 2012 23.37 23.39 22.96 23.09 2,707,948 -0.23(-1.00%)
Jul 23, 2012 23.33 23.44 23.19 23.32 2,620,555 -0.24(-1.02%)
Jul 20, 2012 23.78 23.78 23.49 23.56 3,108,225 -0.28(-1.16%)
Jul 19, 2012 23.59 23.84 23.53 23.84 2,652,333 +0.23(+0.96%)
Jul 18, 2012 23.43 23.68 23.39 23.61 1,899,589 +0.13(+0.57%)
Jul 17, 2012 23.56 23.64 23.25 23.48 2,478,130 -0.02(-0.09%)
Jul 16, 2012 23.66 23.71 23.47 23.50 2,587,271 -0.18(-0.75%)
Jul 13, 2012 23.27 23.70 23.25 23.68 2,955,906 +0.41(+1.77%)
Jul 12, 2012 23.26 23.34 23.16 23.27 2,155,161 -0.06(-0.27%)
Jul 11, 2012 23.21 23.43 23.06 23.33 3,086,758 +0.18(+0.77%)
Jul 10, 2012 23.45 23.47 22.82 23.15 5,578,547 -0.08(-0.34%)
Jul 09, 2012 23.50 23.52 23.15 23.23 4,269,871 -0.19(-0.82%)
Jul 06, 2012 23.56 23.57 23.34 23.42 2,642,913 -0.14(-0.60%)
Jul 05, 2012 23.59 23.66 23.45 23.56 3,481,726 +0.04(+0.15%)
Jul 03, 2012 23.52 23.56 23.43 23.53 1,919,309 +0.03(+0.12%)
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.