Campbell Soup (NY: CPB )

44.10 USD -0.59 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.74 45.21 44.73 44.79 1,503,064 -0.09(-0.20%)
Jun 27, 2013 44.71 45.06 44.65 44.88 1,483,772 +0.52(+1.17%)
Jun 26, 2013 44.25 44.64 44.20 44.36 785,098 +0.43(+0.98%)
Jun 25, 2013 43.94 44.19 43.59 43.93 1,221,470 +0.33(+0.76%)
Jun 24, 2013 43.19 44.08 42.90 43.60 1,197,538 +0.03(+0.07%)
Jun 21, 2013 43.51 43.87 43.11 43.57 1,994,718 +0.21(+0.48%)
Jun 20, 2013 44.33 44.45 43.24 43.36 1,936,956 -1.38(-3.08%)
Jun 19, 2013 45.72 45.95 44.74 44.74 1,621,232 -0.99(-2.16%)
Jun 18, 2013 45.04 45.76 44.90 45.73 1,699,964 +0.60(+1.33%)
Jun 17, 2013 44.98 45.40 44.78 45.13 1,122,908 +0.34(+0.76%)
Jun 14, 2013 44.57 44.99 44.43 44.79 1,023,920 +0.25(+0.56%)
Jun 13, 2013 44.13 44.61 43.80 44.54 1,158,673 +0.28(+0.63%)
Jun 12, 2013 44.29 44.49 43.94 44.26 1,485,054 +0.21(+0.48%)
Jun 11, 2013 43.63 44.32 43.35 44.05 962,957 +0.11(+0.25%)
Jun 10, 2013 44.58 44.67 43.62 43.94 2,248,455 -0.73(-1.63%)
Jun 07, 2013 43.46 44.68 43.44 44.67 2,638,748 +1.48(+3.43%)
Jun 06, 2013 42.99 43.19 42.67 43.19 1,171,499 +0.28(+0.65%)
Jun 05, 2013 43.35 43.44 42.90 42.91 1,330,571 -0.62(-1.42%)
Jun 04, 2013 43.13 43.66 43.00 43.53 2,971,273 +0.40(+0.93%)
Jun 03, 2013 42.86 43.38 42.32 43.13 2,197,654 +0.32(+0.75%)
May 31, 2013 43.85 44.04 42.80 42.81 4,331,417 -1.35(-3.06%)
May 30, 2013 44.64 44.66 44.08 44.16 2,251,940 -0.50(-1.12%)
May 29, 2013 45.72 45.77 44.48 44.66 1,625,826 -1.19(-2.60%)
May 28, 2013 46.07 46.47 45.53 45.85 1,393,154 +0.21(+0.46%)
May 24, 2013 45.61 45.88 45.30 45.64 1,202,104 -0.12(-0.26%)
May 23, 2013 45.53 45.97 45.19 45.76 1,313,895 -0.15(-0.33%)
May 22, 2013 46.05 46.81 45.60 45.91 1,799,523 -0.14(-0.30%)
May 21, 2013 45.86 46.25 45.31 46.05 2,940,721 +0.27(+0.59%)
May 20, 2013 48.70 48.83 45.74 45.78 4,093,423 -1.85(-3.88%)
May 17, 2013 47.87 47.90 47.17 47.63 2,802,832 -0.22(-0.46%)
May 16, 2013 47.97 48.43 47.81 47.85 1,340,606 -0.29(-0.60%)
May 15, 2013 47.59 48.20 47.29 48.14 1,619,547 +1.73(+3.73%)
May 13, 2013 46.19 46.63 46.19 46.41 1,358,370 +0.12(+0.26%)
May 10, 2013 46.16 46.48 45.99 46.29 1,422,620 +0.23(+0.50%)
May 09, 2013 46.60 46.80 45.99 46.06 1,217,204 -0.46(-0.99%)
May 08, 2013 46.54 46.72 46.25 46.52 1,263,452 -0.08(-0.17%)
May 07, 2013 46.33 46.69 46.33 46.60 1,285,797 +0.31(+0.67%)
May 06, 2013 46.70 46.79 46.28 46.29 1,732,985 -0.55(-1.17%)
May 03, 2013 46.73 46.99 46.51 46.84 2,049,550 +0.33(+0.71%)
May 02, 2013 46.11 46.70 46.02 46.51 1,253,292 +0.36(+0.78%)
May 01, 2013 46.41 46.64 46.12 46.15 1,403,620 -0.26(-0.56%)
Apr 30, 2013 46.26 46.58 46.11 46.41 1,426,745 +0.03(+0.06%)
Apr 29, 2013 46.27 46.42 46.08 46.38 1,126,683 +0.18(+0.39%)
Apr 26, 2013 46.22 46.38 46.20 46.20 1,430,265 +0.00(+0.00%)
Apr 25, 2013 46.18 46.54 46.09 46.20 2,714,315 +0.15(+0.33%)
Apr 24, 2013 46.69 46.85 46.04 46.05 1,686,196 -0.68(-1.46%)
Apr 23, 2013 46.49 46.85 46.26 46.73 1,552,780 +0.31(+0.67%)
Apr 22, 2013 46.38 46.63 46.12 46.42 1,210,818 -0.04(-0.09%)
Apr 19, 2013 45.99 46.72 45.88 46.46 1,544,167 +0.49(+1.07%)
Apr 18, 2013 45.91 46.26 45.78 45.97 1,939,713 +0.09(+0.20%)
Apr 17, 2013 46.28 46.36 45.71 45.88 2,515,116 -0.65(-1.40%)
Apr 16, 2013 45.49 46.54 45.23 46.53 1,665,252 +1.27(+2.81%)
Apr 15, 2013 45.43 45.70 45.26 45.26 1,739,426 -0.24(-0.53%)
Apr 12, 2013 45.36 45.60 45.13 45.50 1,254,277 +0.13(+0.29%)
Apr 11, 2013 45.49 45.75 45.30 45.37 1,170,132 -0.14(-0.31%)
Apr 10, 2013 45.02 45.60 44.98 45.51 1,314,490 +0.59(+1.31%)
Apr 09, 2013 45.32 45.40 44.76 44.92 1,532,707 -0.27(-0.60%)
Apr 08, 2013 44.73 45.20 44.61 45.19 1,392,018 +0.42(+0.94%)
Apr 05, 2013 44.84 45.12 44.73 44.77 2,094,048 -0.45(-1.00%)
Apr 04, 2013 45.49 45.71 45.14 45.22 2,699,810 -0.26(-0.57%)
Apr 03, 2013 45.97 46.02 45.18 45.48 3,580,874 -0.52(-1.13%)
Apr 02, 2013 45.83 46.45 45.77 46.00 3,081,841 +0.25(+0.55%)
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.