Skip to main content

Campbell Soup (NY: CPB )

44.64 +0.57 (+1.29%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 20.18 20.19 20.00 20.10 1,353,292 -0.06(-0.29%)
Jun 29, 2005 20.48 20.48 20.10 20.16 1,447,911 -0.32(-1.56%)
Jun 28, 2005 20.27 20.51 20.23 20.48 1,585,552 +0.22(+1.10%)
Jun 27, 2005 20.28 20.30 20.07 20.25 1,671,291 -0.01(-0.03%)
Jun 24, 2005 20.37 20.41 20.23 20.26 1,198,810 -0.12(-0.58%)
Jun 23, 2005 20.42 20.50 20.26 20.38 1,951,473 -0.07(-0.32%)
Jun 22, 2005 20.54 20.54 20.42 20.44 924,293 -0.03(-0.13%)
Jun 21, 2005 20.54 20.57 20.33 20.47 1,480,369 -0.07(-0.35%)
Jun 20, 2005 20.38 20.59 20.35 20.54 1,559,218 +0.08(+0.38%)
Jun 17, 2005 20.54 20.64 20.42 20.46 2,400,223 +0.08(+0.38%)
Jun 16, 2005 20.21 20.40 20.14 20.38 1,145,376 +0.10(+0.48%)
Jun 15, 2005 20.12 20.29 20.01 20.29 1,131,137 +0.22(+1.07%)
Jun 14, 2005 19.99 20.13 19.99 20.07 1,101,129 +0.01(+0.06%)
Jun 13, 2005 20.02 20.18 19.97 20.06 736,280 +0.00(+0.00%)
Jun 10, 2005 20.08 20.11 19.89 20.06 935,776 +0.01(+0.07%)
Jun 09, 2005 20.10 20.12 19.85 20.05 1,354,211 -0.03(-0.16%)
Jun 08, 2005 20.14 20.21 20.01 20.08 1,264,798 -0.10(-0.52%)
Jun 07, 2005 20.39 20.40 20.18 20.18 1,903,704 -0.18(-0.90%)
Jun 06, 2005 20.41 20.46 20.31 20.37 845,444 -0.10(-0.48%)
Jun 03, 2005 20.56 20.64 20.42 20.46 929,192 -0.08(-0.38%)
Jun 02, 2005 20.41 20.54 20.34 20.54 1,223,153 +0.11(+0.54%)
Jun 01, 2005 20.20 20.44 20.10 20.43 1,756,723 +0.16(+0.81%)
May 31, 2005 20.23 20.38 20.08 20.27 2,132,596 -0.01(-0.06%)
May 27, 2005 20.38 20.40 20.19 20.28 1,310,882 -0.14(-0.67%)
May 26, 2005 20.41 20.49 20.30 20.42 819,263 +0.01(+0.03%)
May 25, 2005 20.20 20.50 20.18 20.41 2,710,413 +0.18(+0.90%)
May 24, 2005 20.18 20.31 20.03 20.23 2,212,669 +0.10(+0.49%)
May 23, 2005 20.25 20.31 19.97 20.13 3,459,095 +0.31(+1.58%)
May 20, 2005 19.92 19.97 19.62 19.82 1,737,432 -0.03(-0.13%)
May 19, 2005 19.91 19.99 19.73 19.84 1,089,952 -0.04(-0.20%)
May 18, 2005 19.78 19.99 19.76 19.88 1,431,376 +0.18(+0.89%)
May 17, 2005 19.64 19.77 19.51 19.71 1,477,460 +0.07(+0.33%)
May 16, 2005 19.53 19.66 19.50 19.64 1,082,297 +0.17(+0.87%)
May 13, 2005 19.68 19.68 19.37 19.47 1,173,547 -0.20(-1.03%)
May 12, 2005 19.69 19.89 19.67 19.67 1,648,172 -0.04(-0.20%)
May 11, 2005 19.66 19.81 19.61 19.71 1,293,275 +0.05(+0.27%)
May 10, 2005 19.61 19.79 19.56 19.66 2,513,061 +0.07(+0.33%)
May 09, 2005 19.45 19.65 19.40 19.59 1,851,495 +0.07(+0.33%)
May 06, 2005 19.58 19.65 19.50 19.53 946,187 -0.04(-0.20%)
May 05, 2005 19.67 19.83 19.33 19.57 1,360,335 -0.16(-0.79%)
May 04, 2005 19.69 19.86 19.63 19.73 2,393,639 +0.18(+0.90%)
May 03, 2005 19.40 19.66 19.29 19.55 2,179,293 +0.17(+0.88%)
May 02, 2005 19.43 19.53 19.35 19.38 1,812,453 -0.05(-0.24%)
Apr 29, 2005 19.09 19.42 19.04 19.42 2,135,351 +0.42(+2.20%)
Apr 28, 2005 19.07 19.16 18.95 19.01 1,640,976 -0.20(-1.05%)
Apr 27, 2005 19.16 19.29 19.01 19.21 1,176,303 -0.02(-0.10%)
Apr 26, 2005 19.18 19.36 19.01 19.23 1,781,220 +0.07(+0.34%)
Apr 25, 2005 18.81 19.17 18.75 19.16 1,476,542 +0.37(+1.98%)
Apr 22, 2005 19.20 19.21 18.71 18.79 2,217,569 -0.37(-1.91%)
Apr 21, 2005 19.01 19.24 18.95 19.16 1,838,328 +0.22(+1.14%)
Apr 20, 2005 18.82 18.97 18.75 18.94 1,726,562 +0.08(+0.42%)
Apr 19, 2005 19.09 19.09 18.81 18.86 1,927,435 -0.19(-0.99%)
Apr 18, 2005 18.98 19.25 18.97 19.05 3,179,985 +0.12(+0.62%)
Apr 15, 2005 19.17 19.24 18.92 18.93 1,918,096 -0.30(-1.56%)
Apr 14, 2005 19.03 19.33 18.99 19.24 3,353,759 +0.20(+1.06%)
Apr 13, 2005 19.11 19.20 19.02 19.03 1,530,741 -0.05(-0.27%)
Apr 12, 2005 18.89 19.18 18.81 19.09 1,430,763 +0.20(+1.04%)
Apr 11, 2005 18.81 18.94 18.78 18.89 856,008 +0.07(+0.38%)
Apr 08, 2005 18.58 18.85 18.58 18.82 2,043,795 +0.14(+0.73%)
Apr 07, 2005 18.66 18.81 18.65 18.68 888,619 -0.09(-0.49%)
Apr 06, 2005 18.71 18.82 18.70 18.77 1,553,094 +0.06(+0.31%)
Apr 05, 2005 18.70 18.76 18.59 18.71 1,534,262 +0.02(+0.10%)
Apr 04, 2005 18.65 18.78 18.56 18.69 2,030,322 +0.10(+0.53%)
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.