Campbell Soup (NY: CPB )

42.49 USD +0.21 (+0.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.04 31.16 30.74 31.13 1,431,800 +0.09(+0.29%)
Feb 27, 2006 31.00 31.26 30.88 31.04 1,018,800 -0.11(-0.35%)
Feb 24, 2006 31.06 31.16 30.90 31.15 1,021,800 +0.15(+0.48%)
Feb 23, 2006 31.15 31.15 30.91 31.00 1,296,100 +0.04(+0.13%)
Feb 22, 2006 30.41 30.99 30.40 30.96 1,496,700 +0.55(+1.81%)
Feb 21, 2006 30.64 30.76 30.29 30.41 1,237,800 -0.24(-0.78%)
Feb 17, 2006 30.50 31.02 30.31 30.65 2,259,200 +0.15(+0.49%)
Feb 16, 2006 29.96 30.50 29.85 30.50 1,325,200 +0.61(+2.04%)
Feb 15, 2006 29.91 30.01 29.51 29.89 1,022,100 -0.05(-0.17%)
Feb 14, 2006 29.48 29.97 29.47 29.94 997,400 +0.49(+1.66%)
Feb 13, 2006 29.28 29.56 29.17 29.45 875,300 +0.19(+0.65%)
Feb 10, 2006 28.98 29.35 28.98 29.26 789,200 +0.16(+0.55%)
Feb 09, 2006 29.17 29.23 28.88 29.10 1,546,800 -0.05(-0.17%)
Feb 08, 2006 29.30 29.30 29.07 29.15 1,153,000 -0.10(-0.34%)
Feb 07, 2006 29.53 29.66 29.23 29.25 1,301,200 -0.35(-1.18%)
Feb 06, 2006 29.60 29.75 29.56 29.60 601,200 -0.11(-0.37%)
Feb 03, 2006 29.69 29.86 29.58 29.71 819,600 -0.13(-0.44%)
Feb 02, 2006 29.92 30.10 29.77 29.84 807,200 -0.20(-0.67%)
Feb 01, 2006 29.86 30.08 29.80 30.04 1,498,000 +0.11(+0.37%)
Jan 31, 2006 30.00 30.08 29.83 29.93 1,178,500 -0.11(-0.37%)
Jan 30, 2006 29.97 30.06 29.70 30.04 867,200 +0.04(+0.13%)
Jan 27, 2006 29.97 30.07 29.90 30.00 1,855,600 -0.02(-0.07%)
Jan 26, 2006 30.08 30.24 29.89 30.02 940,000 -0.03(-0.10%)
Jan 25, 2006 30.19 30.24 29.87 30.05 642,400 -0.15(-0.50%)
Jan 24, 2006 30.25 30.38 30.13 30.20 868,700 -0.08(-0.26%)
Jan 23, 2006 30.40 30.44 30.09 30.28 905,500 -0.12(-0.39%)
Jan 20, 2006 30.40 30.49 30.30 30.40 1,791,300 +0.00(+0.00%)
Jan 19, 2006 30.35 30.42 30.27 30.40 630,800 +0.10(+0.33%)
Jan 18, 2006 30.28 30.42 30.17 30.30 534,300 -0.06(-0.20%)
Jan 17, 2006 30.23 30.40 30.13 30.36 626,900 -0.07(-0.23%)
Jan 13, 2006 31.20 31.20 30.30 30.43 882,700 +0.13(+0.43%)
Jan 12, 2006 29.92 30.36 29.92 30.30 797,100 +0.23(+0.76%)
Jan 11, 2006 30.50 30.50 29.97 30.07 950,200 -0.38(-1.25%)
Jan 10, 2006 30.37 30.50 30.32 30.45 780,700 +0.03(+0.10%)
Jan 09, 2006 30.25 30.45 30.24 30.42 936,400 +0.12(+0.40%)
Jan 06, 2006 30.20 30.37 30.19 30.30 1,266,500 +0.18(+0.60%)
Jan 05, 2006 29.91 30.12 29.85 30.12 1,715,800 +0.24(+0.80%)
Jan 04, 2006 29.95 30.05 29.86 29.88 545,800 -0.12(-0.40%)
Jan 03, 2006 29.90 30.04 29.68 30.00 904,900 +0.23(+0.77%)
Dec 30, 2005 29.98 30.10 29.73 29.77 678,700 -0.30(-1.00%)
Dec 29, 2005 30.12 30.20 30.04 30.07 673,000 +0.02(+0.07%)
Dec 28, 2005 30.15 30.21 30.05 30.05 614,700 -0.19(-0.63%)
Dec 27, 2005 30.32 30.45 30.15 30.24 712,700 -0.11(-0.36%)
Dec 23, 2005 30.35 30.38 30.11 30.35 596,200 +0.08(+0.26%)
Dec 22, 2005 30.27 30.39 30.22 30.27 539,800 -0.01(-0.03%)
Dec 21, 2005 30.27 30.40 30.20 30.28 530,100 +0.02(+0.07%)
Dec 20, 2005 30.28 30.40 30.18 30.26 564,000 -0.07(-0.23%)
Dec 19, 2005 30.30 30.41 30.18 30.33 797,200 +0.02(+0.07%)
Dec 16, 2005 30.40 30.51 30.25 30.31 847,200 +0.02(+0.07%)
Dec 15, 2005 30.29 30.33 30.13 30.29 1,001,500 +0.03(+0.10%)
Dec 14, 2005 30.07 30.36 29.97 30.26 1,126,600 +0.19(+0.63%)
Dec 13, 2005 30.00 30.22 29.85 30.07 767,100 +0.03(+0.10%)
Dec 12, 2005 29.95 30.08 29.77 30.04 868,800 +0.18(+0.60%)
Dec 09, 2005 29.66 29.93 29.66 29.86 620,200 +0.20(+0.67%)
Dec 08, 2005 29.73 29.89 29.55 29.66 710,200 -0.17(-0.57%)
Dec 07, 2005 29.95 30.10 29.74 29.83 838,900 -0.28(-0.93%)
Dec 06, 2005 30.41 30.55 29.92 30.11 910,800 -0.35(-1.15%)
Dec 05, 2005 30.35 30.50 30.27 30.46 865,400 +0.01(+0.03%)
Dec 02, 2005 30.38 30.51 29.44 30.45 668,000 -0.03(-0.10%)
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.