Campbell Soup (NY: CPB )

42.36 USD +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 47.27 49.16 47.11 47.65 4,572,947 +0.64(+1.36%)
Jun 29, 2015 47.50 47.67 46.98 47.01 1,098,377 -0.84(-1.76%)
Jun 26, 2015 47.82 48.03 47.68 47.85 862,634 +0.15(+0.31%)
Jun 25, 2015 48.27 48.27 47.67 47.70 983,542 -0.31(-0.65%)
Jun 24, 2015 48.28 48.38 47.88 48.01 918,393 -0.28(-0.58%)
Jun 23, 2015 48.36 48.40 48.12 48.29 867,263 -0.01(-0.02%)
Jun 22, 2015 48.50 48.72 48.29 48.30 834,825 +0.03(+0.06%)
Jun 19, 2015 48.26 48.57 48.23 48.27 1,553,387 +0.03(+0.06%)
Jun 18, 2015 47.91 48.43 47.79 48.24 1,127,411 +0.48(+1.01%)
Jun 17, 2015 47.53 47.90 47.29 47.76 1,024,724 +0.21(+0.44%)
Jun 16, 2015 46.40 47.63 46.34 47.55 1,597,718 +1.22(+2.63%)
Jun 15, 2015 46.43 46.68 46.30 46.33 932,932 -0.40(-0.86%)
Jun 12, 2015 46.75 46.80 46.57 46.73 612,279 -0.10(-0.21%)
Jun 11, 2015 46.86 47.06 46.79 46.83 694,679 -0.01(-0.02%)
Jun 10, 2015 46.61 47.00 46.56 46.84 1,021,525 +0.27(+0.58%)
Jun 09, 2015 46.35 46.73 46.18 46.57 1,041,946 +0.29(+0.63%)
Jun 08, 2015 46.59 46.61 46.08 46.28 1,146,365 -0.26(-0.56%)
Jun 05, 2015 46.91 46.95 46.14 46.54 2,562,305 -0.53(-1.13%)
Jun 04, 2015 47.22 47.39 47.01 47.07 1,315,386 -0.31(-0.65%)
Jun 03, 2015 47.85 47.85 47.22 47.38 1,978,483 -0.29(-0.61%)
Jun 02, 2015 48.20 48.22 47.58 47.67 3,112,300 -0.65(-1.35%)
Jun 01, 2015 48.33 48.38 48.12 48.32 1,793,020 -0.02(-0.04%)
May 29, 2015 48.39 48.39 48.08 48.34 2,239,393 -0.05(-0.10%)
May 28, 2015 48.07 48.40 47.90 48.39 1,486,263 +0.27(+0.56%)
May 27, 2015 47.77 48.16 47.53 48.12 1,854,977 +0.38(+0.80%)
May 26, 2015 47.80 47.99 47.55 47.74 2,022,805 -0.17(-0.35%)
May 22, 2015 47.85 47.91 47.91 47.91 3,165,400 +0.98(+2.09%)
May 21, 2015 46.63 47.04 46.52 46.93 2,397,487 +0.23(+0.49%)
May 20, 2015 46.82 47.02 46.61 46.70 1,696,592 -0.02(-0.04%)
May 19, 2015 46.77 46.92 46.49 46.72 1,606,238 -0.07(-0.15%)
May 18, 2015 46.67 46.92 46.53 46.79 1,327,669 -0.06(-0.13%)
May 15, 2015 46.51 46.97 46.49 46.85 1,292,009 +0.37(+0.80%)
May 14, 2015 46.15 46.53 46.14 46.48 916,475 +0.67(+1.46%)
May 13, 2015 45.95 46.18 45.74 45.81 884,003 -0.12(-0.26%)
May 12, 2015 45.66 46.01 45.44 45.93 681,673 +0.13(+0.28%)
May 11, 2015 45.81 46.15 45.60 45.80 612,270 -0.03(-0.07%)
May 08, 2015 45.97 45.97 45.69 45.83 1,331,551 +0.35(+0.77%)
May 07, 2015 45.08 45.72 44.95 45.48 986,971 +0.28(+0.62%)
May 06, 2015 45.38 45.59 44.92 45.20 1,204,722 -0.19(-0.42%)
May 05, 2015 45.72 45.93 45.28 45.39 1,508,782 -0.35(-0.77%)
May 04, 2015 45.51 45.96 45.40 45.74 1,245,718 +0.19(+0.42%)
May 01, 2015 44.85 45.60 44.76 45.55 1,979,511 +0.84(+1.88%)
Apr 30, 2015 44.91 45.07 44.60 44.71 1,193,608 -0.23(-0.51%)
Apr 29, 2015 45.45 45.52 44.84 44.94 1,018,586 -0.53(-1.17%)
Apr 28, 2015 45.58 45.71 45.35 45.47 871,431 -0.13(-0.29%)
Apr 27, 2015 45.81 45.82 45.42 45.60 689,646 -0.21(-0.46%)
Apr 24, 2015 46.08 46.24 45.75 45.81 784,245 -0.26(-0.56%)
Apr 23, 2015 45.90 46.45 45.77 46.07 932,450 -0.04(-0.09%)
Apr 22, 2015 46.06 46.37 45.92 46.11 1,117,668 +0.06(+0.13%)
Apr 21, 2015 46.41 46.51 45.98 46.05 1,086,475 -0.35(-0.75%)
Apr 20, 2015 46.27 46.62 46.22 46.40 1,181,910 +0.21(+0.45%)
Apr 17, 2015 46.28 46.39 45.92 46.19 1,278,517 -0.32(-0.69%)
Apr 16, 2015 46.58 46.69 46.35 46.51 1,052,416 -0.06(-0.13%)
Apr 15, 2015 46.82 46.90 46.48 46.57 1,241,019 +0.06(+0.13%)
Apr 14, 2015 46.15 46.67 45.93 46.51 892,415 +0.39(+0.85%)
Apr 13, 2015 45.70 46.18 45.70 46.12 1,332,982 +0.30(+0.65%)
Apr 10, 2015 46.21 46.29 45.70 45.82 1,465,808 -0.39(-0.84%)
Apr 09, 2015 46.12 46.30 45.77 46.21 1,365,198 -0.02(-0.04%)
Apr 08, 2015 46.17 46.29 45.80 46.23 1,318,988 +0.11(+0.24%)
Apr 07, 2015 46.62 46.69 45.98 46.12 1,391,545 -0.54(-1.16%)
Apr 06, 2015 46.54 47.09 46.54 46.66 1,300,973 +0.03(+0.06%)
Apr 02, 2015 46.67 46.63 46.63 46.63 991,900 +0.06(+0.13%)
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.