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, 2017 38.29 38.64 37.98 38.02 2,640,545 -0.19(-0.49%)
Sep 28, 2017 38.14 38.40 37.89 38.20 2,360,558 +0.00(+0.00%)
Sep 27, 2017 38.21 38.20 2,890,475 +0.31(+0.81%)
Sep 26, 2017 37.87 38.12 37.59 37.89 2,196,385 +0.07(+0.19%)
Sep 25, 2017 36.67 38.01 36.65 37.82 3,645,220 +1.18(+3.21%)
Sep 22, 2017 37.24 37.35 36.53 36.64 4,262,916 -0.43(-1.16%)
Sep 21, 2017 38.00 38.00 36.89 37.07 4,786,907 -0.69(-1.83%)
Sep 20, 2017 37.55 38.03 36.76 37.76 6,101,865 -0.66(-1.71%)
Sep 19, 2017 39.02 39.12 38.42 38.42 3,143,753 -0.61(-1.56%)
Sep 18, 2017 39.48 39.57 38.98 39.03 2,847,403 -0.54(-1.35%)
Sep 15, 2017 38.78 39.57 38.78 39.57 4,809,760 +0.80(+2.05%)
Sep 14, 2017 38.73 38.88 38.59 38.77 1,791,104 +0.05(+0.13%)
Sep 13, 2017 38.47 38.91 38.37 38.72 1,896,796 +0.25(+0.65%)
Sep 12, 2017 38.78 39.07 38.40 38.47 3,166,930 -0.28(-0.73%)
Sep 11, 2017 38.92 39.29 38.74 38.75 2,690,278 -0.15(-0.40%)
Sep 08, 2017 38.43 39.20 38.26 38.91 3,536,441 +0.43(+1.12%)
Sep 07, 2017 38.62 38.92 38.15 38.48 4,598,008 -0.11(-0.29%)
Sep 06, 2017 37.95 38.61 37.72 38.59 4,608,486 +0.70(+1.84%)
Sep 05, 2017 36.82 37.90 36.79 37.89 5,910,924 +1.03(+2.80%)
Sep 01, 2017 37.70 37.79 36.78 36.86 6,945,672 -0.65(-1.73%)
Aug 31, 2017 38.15 39.28 37.51 37.51 10,741,198 -3.29(-8.06%)
Aug 30, 2017 41.20 41.41 40.74 40.80 5,405,027 -0.45(-1.10%)
Aug 29, 2017 41.25 41.51 41.16 41.25 2,980,417 +0.06(+0.14%)
Aug 28, 2017 41.83 41.89 40.87 41.20 4,200,646 -0.54(-1.28%)
Aug 25, 2017 42.76 42.79 41.73 41.73 4,581,555 -0.88(-2.06%)
Aug 24, 2017 43.80 43.81 42.47 42.61 3,186,151 -1.39(-3.16%)
Aug 23, 2017 43.80 44.15 43.68 44.00 2,443,491 +0.15(+0.35%)
Aug 22, 2017 43.67 43.89 43.49 43.84 1,513,375 +0.15(+0.33%)
Aug 21, 2017 43.71 43.90 43.54 43.70 1,536,457 +0.11(+0.24%)
Aug 18, 2017 43.74 43.80 43.34 43.59 1,875,797 -0.22(-0.50%)
Aug 17, 2017 43.65 44.06 43.56 43.81 1,054,309 -0.02(-0.06%)
Aug 16, 2017 43.63 43.85 43.63 43.84 772,021 +0.21(+0.48%)
Aug 15, 2017 43.73 43.82 43.53 43.63 749,004 -0.10(-0.22%)
Aug 14, 2017 43.71 43.96 43.54 43.72 1,047,088 +0.19(+0.45%)
Aug 11, 2017 43.21 43.72 43.16 43.53 1,823,434 +0.29(+0.68%)
Aug 10, 2017 43.07 43.37 42.94 43.24 1,589,074 +0.03(+0.08%)
Aug 09, 2017 43.22 43.52 43.10 43.20 2,053,680 -0.03(-0.08%)
Aug 08, 2017 43.06 43.33 42.88 43.24 1,737,988 +0.01(+0.02%)
Aug 07, 2017 43.10 43.40 43.02 43.23 1,629,441 +0.05(+0.11%)
Aug 04, 2017 43.02 43.35 43.02 43.18 1,631,054 +0.14(+0.32%)
Aug 03, 2017 42.83 43.25 42.72 43.04 1,808,137 +0.24(+0.57%)
Aug 02, 2017 42.63 43.00 42.28 42.80 1,845,299 +0.15(+0.36%)
Aug 01, 2017 42.80 42.89 42.40 42.64 2,007,928 -0.25(-0.59%)
Jul 31, 2017 42.80 42.95 42.55 42.89 1,292,666 -0.02(-0.04%)
Jul 28, 2017 43.03 43.09 42.78 42.91 1,052,890 -0.18(-0.41%)
Jul 27, 2017 42.68 43.09 42.61 43.09 1,216,141 +0.37(+0.87%)
Jul 26, 2017 42.72 42.81 42.52 42.72 1,505,314 +0.06(+0.15%)
Jul 25, 2017 42.35 42.74 42.25 42.65 1,815,809 +0.42(+1.00%)
Jul 24, 2017 42.23 42.38 41.94 42.23 1,386,655 +0.01(+0.02%)
Jul 21, 2017 42.07 42.24 41.88 42.22 1,328,044 +0.06(+0.15%)
Jul 20, 2017 42.54 41.89 42.16 1,987,521 -0.53(-1.24%)
Jul 19, 2017 41.65 42.86 41.60 42.68 3,297,481 +1.28(+3.10%)
Jul 18, 2017 41.97 42.10 41.38 41.40 2,546,128 -0.65(-1.54%)
Jul 17, 2017 42.03 42.14 41.95 42.05 1,431,271 +0.05(+0.12%)
Jul 14, 2017 41.84 42.05 41.80 42.00 1,522,694 +0.31(+0.74%)
Jul 13, 2017 41.73 41.97 41.59 41.69 1,430,189 -0.03(-0.08%)
Jul 12, 2017 41.72 42.11 41.62 41.73 2,099,933 +0.23(+0.55%)
Jul 11, 2017 41.39 41.64 41.10 41.50 2,773,942 +0.41(+0.99%)
Jul 10, 2017 41.68 41.75 41.08 41.09 2,364,524 -0.50(-1.20%)
Jul 07, 2017 41.76 42.00 41.57 41.59 1,829,941 -0.08(-0.19%)
Jul 06, 2017 41.77 42.12 41.62 41.67 2,666,791 -0.26(-0.62%)
Jul 05, 2017 42.04 42.33 41.81 41.93 2,638,637 -0.15(-0.36%)
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.