Skip to main content

Campbell Soup (NY: CPB )

44.52 +0.45 (+1.02%)
Streaming Delayed Price Updated: 12:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.14 18.41 18.07 18.07 1,721,203 -0.10(-0.58%)
Jun 27, 2002 17.41 18.19 17.37 18.17 1,559,984 +0.76(+4.35%)
Jun 26, 2002 17.35 17.62 17.12 17.41 1,757,642 +0.04(+0.23%)
Jun 25, 2002 17.82 17.92 17.35 17.37 1,040,346 -0.61(-3.38%)
Jun 21, 2002 17.83 18.14 17.83 17.98 1,551,563 -0.29(-1.57%)
Jun 20, 2002 18.06 18.40 18.04 18.27 1,019,218 +0.22(+1.19%)
Jun 19, 2002 18.12 18.27 18.00 18.05 946,493 -0.14(-0.79%)
Jun 18, 2002 18.29 18.41 18.07 18.20 707,497 -0.12(-0.64%)
Jun 17, 2002 17.93 18.35 17.72 18.31 1,353,445 +0.67(+3.81%)
Jun 14, 2002 17.83 17.89 17.35 17.64 953,077 -0.47(-2.60%)
Jun 12, 2002 18.18 18.35 17.92 18.11 1,300,012 -0.07(-0.39%)
Jun 11, 2002 18.12 18.37 17.95 18.18 2,006,590 +0.29(+1.61%)
Jun 10, 2002 17.77 18.03 17.72 17.90 593,127 +0.08(+0.44%)
Jun 07, 2002 17.80 17.95 17.60 17.82 1,045,858 +0.14(+0.81%)
Jun 06, 2002 18.06 18.06 17.60 17.67 887,395 -0.34(-1.89%)
Jun 05, 2002 17.99 18.14 17.80 18.01 1,081,991 -0.44(-2.37%)
May 31, 2002 18.29 18.53 18.29 18.45 1,268,779 +0.36(+1.99%)
May 28, 2002 18.16 18.35 18.02 18.09 858,152 -0.20(-1.07%)
May 27, 2002 18.35 18.45 18.27 18.29 682,081 +0.00(+0.00%)
May 24, 2002 18.35 18.45 18.27 18.29 682,081 -0.01(-0.07%)
May 23, 2002 18.33 18.33 18.12 18.30 533,723 -0.03(-0.14%)
May 22, 2002 18.12 18.35 18.12 18.33 744,242 +0.20(+1.12%)
May 21, 2002 18.11 18.22 18.07 18.12 898,877 +0.18(+1.02%)
May 20, 2002 17.96 18.02 17.73 17.94 825,847 -0.03(-0.18%)
May 17, 2002 18.43 18.44 17.95 17.97 1,599,179 -0.29(-1.57%)
May 16, 2002 18.09 18.29 18.05 18.26 930,264 +0.19(+1.05%)
May 15, 2002 17.80 18.08 17.67 18.07 1,513,746 +0.27(+1.50%)
May 14, 2002 17.68 17.80 17.54 17.80 1,006,663 +0.01(+0.07%)
May 13, 2002 17.60 17.93 17.60 17.79 436,501 +0.15(+0.85%)
May 10, 2002 17.80 17.87 17.62 17.64 522,393 -0.14(-0.77%)
May 09, 2002 17.80 18.12 17.73 17.78 761,849 -0.18(-1.02%)
May 08, 2002 18.03 18.03 17.67 17.96 879,586 +0.08(+0.44%)
May 07, 2002 17.92 18.13 17.80 17.88 614,868 -0.03(-0.15%)
May 06, 2002 18.18 18.23 17.88 17.91 834,573 -0.26(-1.44%)
May 03, 2002 18.37 18.37 18.04 18.17 647,173 -0.19(-1.03%)
May 02, 2002 18.22 18.52 18.16 18.36 978,645 +0.12(+0.68%)
May 01, 2002 18.03 18.34 17.96 18.24 795,838 +0.20(+1.12%)
Apr 30, 2002 17.83 18.09 17.80 18.03 984,769 +0.29(+1.62%)
Apr 29, 2002 17.79 18.12 17.71 17.75 1,155,328 -0.05(-0.26%)
Apr 26, 2002 18.09 18.09 17.77 17.79 809,005 -0.18(-0.98%)
Apr 25, 2002 17.80 18.20 17.77 17.97 957,057 +0.01(+0.07%)
Apr 24, 2002 18.04 18.26 17.90 17.95 763,533 -0.10(-0.58%)
Apr 23, 2002 17.97 18.29 17.96 18.06 763,686 -0.03(-0.18%)
Apr 22, 2002 18.12 18.28 18.06 18.09 478,758 -0.03(-0.18%)
Apr 19, 2002 18.03 18.21 17.93 18.12 740,261 +0.23(+1.28%)
Apr 18, 2002 18.03 18.11 17.67 17.90 526,986 -0.05(-0.26%)
Apr 17, 2002 18.04 18.08 17.79 17.94 742,404 -0.10(-0.54%)
Apr 16, 2002 18.16 18.25 18.00 18.04 107,173 +0.04(+0.22%)
Apr 15, 2002 18.39 18.39 17.99 18.00 736,740 -0.39(-2.10%)
Apr 12, 2002 18.24 18.49 18.24 18.39 1,117,358 +0.14(+0.79%)
Apr 11, 2002 18.29 18.35 18.18 18.24 1,370,593 +0.00(+0.00%)
Apr 10, 2002 17.71 18.28 17.64 18.24 1,398,918 +0.59(+3.37%)
Apr 09, 2002 17.70 17.75 17.58 17.65 1,026,108 +0.00(+0.00%)
Apr 08, 2002 17.27 17.75 17.27 17.65 1,125,319 +0.22(+1.24%)
Apr 05, 2002 17.65 17.65 17.43 17.43 820,029 -0.18(-1.04%)
Apr 04, 2002 17.44 17.69 17.40 17.62 1,048,155 +0.12(+0.71%)
Apr 03, 2002 17.56 17.73 17.45 17.49 1,701,453 -0.07(-0.41%)
Apr 02, 2002 17.41 17.60 17.22 17.56 744,701 +0.16(+0.90%)
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.