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 (%)
Nov 30, 2006 24.58 24.98 24.57 24.87 3,406,274 +0.27(+1.12%)
Nov 29, 2006 24.49 24.66 24.43 24.59 1,902,326 +0.20(+0.83%)
Nov 28, 2006 24.43 24.56 24.35 24.39 3,663,184 -0.04(-0.16%)
Nov 27, 2006 24.43 24.49 24.30 24.43 1,810,310 -0.07(-0.27%)
Nov 24, 2006 24.43 24.61 24.42 24.49 904,695 +0.00(+0.00%)
Nov 22, 2006 24.55 24.60 24.37 24.49 1,912,278 -0.12(-0.48%)
Nov 21, 2006 24.42 24.71 24.40 24.61 3,097,921 +0.18(+0.75%)
Nov 20, 2006 24.81 24.82 24.41 24.43 3,912,744 -0.10(-0.40%)
Nov 17, 2006 24.62 24.66 24.43 24.53 2,082,836 -0.11(-0.45%)
Nov 16, 2006 24.55 24.67 24.49 24.64 1,224,991 +0.18(+0.75%)
Nov 15, 2006 24.40 24.67 24.39 24.45 2,304,992 -0.04(-0.16%)
Nov 14, 2006 24.42 24.56 24.26 24.49 1,806,482 +0.02(+0.08%)
Nov 13, 2006 24.45 24.55 24.37 24.47 1,170,026 +0.05(+0.21%)
Nov 10, 2006 24.36 24.51 24.30 24.42 1,139,405 +0.09(+0.38%)
Nov 09, 2006 24.36 24.40 24.25 24.33 1,194,676 -0.01(-0.05%)
Nov 08, 2006 24.24 24.49 24.19 24.34 1,565,036 +0.13(+0.54%)
Nov 07, 2006 24.30 24.40 24.17 24.21 1,544,826 -0.03(-0.11%)
Nov 06, 2006 24.27 24.40 24.12 24.24 1,441,328 +0.03(+0.13%)
Nov 03, 2006 24.45 24.45 24.04 24.21 1,772,187 -0.24(-0.99%)
Nov 02, 2006 24.33 24.45 24.23 24.45 1,872,930 +0.10(+0.43%)
Nov 01, 2006 24.36 24.49 24.26 24.34 2,384,759 -0.07(-0.29%)
Oct 31, 2006 24.30 24.51 24.27 24.41 2,755,732 +0.40(+1.66%)
Oct 30, 2006 23.83 24.10 23.75 24.02 1,619,542 +0.18(+0.77%)
Oct 27, 2006 23.84 24.02 23.70 23.83 1,536,865 -0.11(-0.46%)
Oct 26, 2006 23.80 23.98 23.77 23.94 963,794 +0.14(+0.58%)
Oct 25, 2006 23.92 23.94 23.77 23.81 1,491,699 -0.11(-0.46%)
Oct 24, 2006 24.00 24.00 23.70 23.92 1,864,815 -0.19(-0.79%)
Oct 23, 2006 23.92 24.13 23.81 24.11 2,489,636 +0.12(+0.52%)
Oct 20, 2006 23.79 24.02 23.65 23.98 3,049,846 +0.28(+1.19%)
Oct 19, 2006 23.64 23.75 23.50 23.70 2,038,742 +0.01(+0.03%)
Oct 18, 2006 24.24 24.26 23.64 23.70 4,409,723 -0.04(-0.17%)
Oct 17, 2006 23.73 23.86 23.60 23.74 1,525,841 +0.07(+0.30%)
Oct 16, 2006 23.33 23.68 23.23 23.66 1,528,138 +0.20(+0.86%)
Oct 13, 2006 23.62 23.64 23.40 23.46 1,692,572 -0.30(-1.26%)
Oct 12, 2006 23.84 23.89 23.75 23.76 1,524,157 -0.03(-0.11%)
Oct 11, 2006 23.77 23.87 23.64 23.79 2,085,286 -0.02(-0.08%)
Oct 10, 2006 23.91 23.93 23.42 23.81 2,573,537 -0.08(-0.36%)
Oct 09, 2006 23.79 23.94 23.68 23.89 1,964,486 +0.12(+0.52%)
Oct 06, 2006 23.74 23.89 23.64 23.77 1,541,611 -0.01(-0.03%)
Oct 05, 2006 23.74 23.89 23.70 23.77 1,939,377 +0.03(+0.14%)
Oct 04, 2006 23.30 23.76 23.22 23.74 2,672,137 +0.23(+0.97%)
Oct 03, 2006 23.77 23.90 23.49 23.51 2,410,940 -0.14(-0.61%)
Oct 02, 2006 23.85 23.87 23.54 23.66 2,214,813 -0.18(-0.77%)
Sep 29, 2006 23.64 23.95 23.64 23.84 3,256,384 +0.36(+1.53%)
Sep 28, 2006 23.69 23.69 23.43 23.48 4,140,870 -0.21(-0.88%)
Sep 27, 2006 23.61 23.77 23.56 23.69 1,710,945 +0.02(+0.08%)
Sep 26, 2006 23.81 23.81 23.57 23.67 3,487,419 -0.18(-0.77%)
Sep 25, 2006 23.79 23.91 23.51 23.85 2,166,738 +0.22(+0.91%)
Sep 22, 2006 23.45 23.81 23.27 23.64 4,678,421 +0.08(+0.36%)
Sep 21, 2006 23.78 23.92 23.33 23.55 5,929,746 -0.23(-0.96%)
Sep 20, 2006 24.01 24.17 23.77 23.78 4,054,366 -0.23(-0.95%)
Sep 19, 2006 24.15 24.20 23.92 24.01 4,138,574 -0.27(-1.13%)
Sep 18, 2006 24.38 24.46 24.24 24.28 3,085,826 -0.08(-0.32%)
Sep 15, 2006 24.46 24.59 24.17 24.36 9,556,032 -0.06(-0.24%)
Sep 14, 2006 24.32 24.65 24.32 24.42 3,215,659 +0.14(+0.56%)
Sep 13, 2006 24.29 24.43 24.13 24.28 2,645,343 +0.01(+0.03%)
Sep 12, 2006 24.33 24.38 24.17 24.28 6,401,462 -0.18(-0.75%)
Sep 11, 2006 23.61 24.53 23.54 24.46 8,089,748 +0.18(+0.73%)
Sep 08, 2006 24.30 24.46 24.23 24.28 3,588,162 -0.24(-0.96%)
Sep 07, 2006 24.75 24.92 24.40 24.52 3,108,485 -0.36(-1.44%)
Sep 06, 2006 24.75 24.88 24.56 24.88 2,172,862 +0.15(+0.61%)
Sep 05, 2006 24.19 24.79 24.13 24.73 2,077,018 +0.03(+0.11%)
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.