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 (%)
Dec 30, 2005 19.58 19.66 19.42 19.44 1,039,121 -0.20(-1.00%)
Dec 29, 2005 19.67 19.73 19.62 19.64 1,030,394 +0.01(+0.07%)
Dec 28, 2005 19.69 19.73 19.63 19.63 941,134 -0.12(-0.63%)
Dec 27, 2005 19.80 19.89 19.69 19.75 1,091,177 -0.07(-0.36%)
Dec 23, 2005 19.82 19.84 19.67 19.82 912,810 +0.05(+0.26%)
Dec 22, 2005 19.77 19.85 19.74 19.77 826,459 -0.01(-0.03%)
Dec 21, 2005 19.77 19.86 19.73 19.78 811,608 +0.01(+0.07%)
Dec 20, 2005 19.78 19.86 19.71 19.76 863,510 -0.05(-0.23%)
Dec 19, 2005 19.79 19.86 19.71 19.81 1,220,551 +0.01(+0.07%)
Dec 16, 2005 19.86 19.93 19.76 19.80 1,297,103 +0.01(+0.07%)
Dec 15, 2005 19.78 19.81 19.68 19.78 1,533,344 +0.02(+0.10%)
Dec 14, 2005 19.64 19.83 19.57 19.76 1,724,878 +0.12(+0.63%)
Dec 13, 2005 19.59 19.74 19.50 19.64 1,174,466 +0.02(+0.10%)
Dec 12, 2005 19.56 19.65 19.44 19.62 1,330,174 +0.12(+0.60%)
Dec 09, 2005 19.37 19.55 19.37 19.50 949,555 +0.13(+0.67%)
Dec 08, 2005 19.42 19.52 19.30 19.37 1,087,349 -0.11(-0.57%)
Dec 07, 2005 19.56 19.66 19.42 19.48 1,284,395 -0.18(-0.93%)
Dec 06, 2005 19.86 19.95 19.54 19.67 1,394,478 -0.23(-1.15%)
Dec 05, 2005 19.82 19.92 19.77 19.89 1,324,968 +0.01(+0.03%)
Dec 02, 2005 19.84 19.93 19.23 19.89 1,022,739 -0.02(-0.10%)
Dec 01, 2005 19.73 19.96 19.73 19.91 2,653,611 +0.18(+0.89%)
Nov 30, 2005 19.95 20.01 19.73 19.73 1,577,591 -0.15(-0.76%)
Nov 29, 2005 20.07 20.16 19.84 19.88 2,061,708 -0.27(-1.36%)
Nov 28, 2005 20.26 20.31 20.12 20.16 942,053 -0.13(-0.64%)
Nov 25, 2005 20.40 20.44 20.27 20.29 617,165 -0.05(-0.26%)
Nov 23, 2005 20.15 20.44 20.15 20.34 1,518,339 +0.14(+0.68%)
Nov 22, 2005 20.18 20.42 20.14 20.20 2,937,773 -0.03(-0.13%)
Nov 21, 2005 19.63 20.28 19.54 20.23 4,256,618 +0.83(+4.28%)
Nov 18, 2005 19.40 19.41 19.15 19.40 1,624,135 +0.16(+0.85%)
Nov 17, 2005 19.12 19.28 19.07 19.24 1,035,447 +0.18(+0.96%)
Nov 16, 2005 19.16 19.16 18.98 19.05 1,136,496 -0.08(-0.44%)
Nov 15, 2005 19.22 19.31 19.01 19.14 997,477 -0.12(-0.64%)
Nov 14, 2005 19.27 19.33 19.18 19.26 481,667 +0.02(+0.10%)
Nov 11, 2005 19.26 19.28 19.12 19.24 473,246 -0.03(-0.14%)
Nov 10, 2005 19.00 19.31 19.00 19.27 1,191,767 +0.30(+1.58%)
Nov 09, 2005 19.03 19.06 18.91 18.97 1,686,754 -0.06(-0.31%)
Nov 08, 2005 19.01 19.11 18.94 19.03 738,883 -0.02(-0.10%)
Nov 07, 2005 19.01 19.16 19.03 19.05 576,439 +0.03(+0.17%)
Nov 04, 2005 19.08 19.12 18.99 19.01 936,694 -0.07(-0.34%)
Nov 03, 2005 18.94 19.16 18.48 19.08 649,470 +0.03(+0.17%)
Nov 02, 2005 19.02 19.25 19.02 19.05 1,345,943 -0.03(-0.17%)
Nov 01, 2005 18.96 19.14 18.95 19.08 1,256,836 +0.07(+0.38%)
Oct 31, 2005 19.07 19.10 18.82 19.01 1,569,017 +0.01(+0.03%)
Oct 28, 2005 18.66 19.00 18.66 19.00 1,964,486 +0.42(+2.25%)
Oct 27, 2005 18.50 18.66 18.48 18.58 1,566,261 -0.05(-0.28%)
Oct 26, 2005 18.80 18.84 18.62 18.63 2,033,384 -0.18(-0.94%)
Oct 25, 2005 18.89 18.94 18.68 18.81 877,137 -0.10(-0.52%)
Oct 24, 2005 18.84 18.94 18.78 18.91 794,307 +0.12(+0.66%)
Oct 21, 2005 18.84 18.90 18.65 18.78 1,459,700 +0.01(+0.03%)
Oct 20, 2005 18.91 18.95 18.69 18.78 2,647,793 -0.18(-0.96%)
Oct 19, 2005 18.81 18.96 18.58 18.96 1,524,617 +0.07(+0.38%)
Oct 18, 2005 18.90 19.00 18.89 18.89 1,491,087 +0.00(+0.00%)
Oct 17, 2005 18.76 18.92 18.73 18.89 2,002,763 +0.13(+0.70%)
Oct 14, 2005 18.85 18.87 18.65 18.76 1,768,972 -0.08(-0.45%)
Oct 13, 2005 18.83 18.97 18.71 18.84 1,591,370 +0.01(+0.03%)
Oct 12, 2005 18.76 19.01 18.76 18.84 1,383,913 +0.01(+0.04%)
Oct 11, 2005 18.94 18.98 18.77 18.83 1,050,298 -0.08(-0.41%)
Oct 10, 2005 18.90 19.04 18.88 18.91 1,532,578 -0.01(-0.07%)
Oct 07, 2005 19.02 19.09 18.78 18.92 1,758,867 -0.10(-0.52%)
Oct 06, 2005 19.15 19.18 18.90 19.02 1,501,498 -0.14(-0.75%)
Oct 05, 2005 19.37 19.45 19.16 19.16 985,994 -0.21(-1.08%)
Oct 04, 2005 19.41 19.55 19.37 19.37 1,244,435 +0.01(+0.03%)
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.