Campbell Soup (NY: CPB )

44.57 USD +0.30 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 35.99 36.07 35.65 35.83 582 -0.20(-0.56%)
Jun 29, 2010 36.28 36.45 35.86 36.03 13,723 -0.08(-0.22%)
Jun 25, 2010 36.11 36.52 36.05 36.11 2,722,495 -0.35(-0.96%)
Jun 24, 2010 36.58 36.79 36.38 36.46 3,020,369 -0.29(-0.79%)
Jun 23, 2010 36.73 36.92 36.48 36.75 3,192,695 +0.12(+0.33%)
Jun 22, 2010 37.07 37.24 36.56 36.63 16,105 -0.48(-1.29%)
Jun 21, 2010 37.40 37.50 36.96 37.11 2,100,455 -0.04(-0.11%)
Jun 18, 2010 37.15 37.47 37.05 37.15 2,165,165 -0.34(-0.91%)
Jun 17, 2010 37.14 37.50 36.99 37.49 13,035 +0.50(+1.35%)
Jun 16, 2010 36.74 37.06 36.72 36.99 2,774,221 -0.01(-0.03%)
Jun 15, 2010 37.00 37.00 36.71 37.00 2,076,871 +0.31(+0.84%)
Jun 14, 2010 36.76 36.86 36.42 36.69 2,654,046 +0.22(+0.60%)
Jun 11, 2010 36.29 36.47 36.08 36.47 3,080,606 -0.10(-0.27%)
Jun 10, 2010 36.91 37.02 36.33 36.57 4,300,569 -0.02(-0.05%)
Jun 09, 2010 36.85 37.17 36.52 36.59 3,630,249 +0.01(+0.03%)
Jun 08, 2010 35.99 36.73 35.92 36.58 4,627,170 +0.55(+1.53%)
Jun 07, 2010 35.99 36.40 35.94 36.03 3,048,845 +0.03(+0.08%)
Jun 04, 2010 36.00 36.23 35.86 36.00 3,506,703 -0.65(-1.77%)
Jun 03, 2010 36.61 36.79 36.44 36.65 2,192,166 +0.23(+0.63%)
Jun 02, 2010 35.71 36.42 35.69 36.42 2,779,066 +0.76(+2.13%)
Jun 01, 2010 35.54 36.07 35.49 35.66 4,141,788 -0.15(-0.42%)
May 28, 2010 35.81 36.00 35.78 35.81 2,586,778 -0.12(-0.33%)
May 27, 2010 35.34 35.94 35.20 35.93 3,469,727 +1.05(+3.01%)
May 26, 2010 35.29 35.29 34.84 34.88 100 -0.30(-0.85%)
May 25, 2010 34.77 35.19 34.61 35.18 4,244,240 -0.20(-0.57%)
May 24, 2010 35.40 35.59 34.80 35.38 3,855,089 -0.10(-0.28%)
May 21, 2010 34.93 35.52 34.71 35.48 5,248,905 +0.52(+1.49%)
May 20, 2010 34.98 35.40 34.91 34.96 5,303,382 -0.66(-1.85%)
May 19, 2010 35.37 35.78 35.24 35.62 2,796,354 +0.14(+0.39%)
May 18, 2010 35.78 35.99 35.41 35.48 600 -0.19(-0.53%)
May 17, 2010 35.36 35.69 35.22 35.67 2,016,060 +0.33(+0.93%)
May 14, 2010 35.34 36.00 35.21 35.34 2,219,535 -0.66(-1.83%)
May 13, 2010 35.90 36.42 35.82 36.00 2,294,298 -0.02(-0.06%)
May 12, 2010 35.96 36.16 35.70 36.02 2,302,769 +0.14(+0.39%)
May 11, 2010 35.93 36.13 35.83 35.88 1,791,027 +0.08(+0.22%)
May 10, 2010 35.69 35.82 35.53 35.80 1,849,605 +0.76(+2.17%)
May 07, 2010 35.04 35.33 34.80 35.04 3,796,809 -0.02(-0.06%)
May 06, 2010 35.10 35.69 34.18 35.06 500 -0.64(-1.79%)
May 05, 2010 35.72 35.85 35.60 35.70 1,564,859 +0.06(+0.17%)
May 04, 2010 35.70 35.94 35.44 35.64 1,631,708 -0.39(-1.08%)
May 03, 2010 35.99 36.09 35.70 36.03 2,034,838 +0.17(+0.47%)
Apr 30, 2010 35.65 36.25 35.60 35.86 2,764,412 +0.14(+0.39%)
Apr 29, 2010 35.56 35.89 35.50 35.72 2,230,422 +0.34(+0.96%)
Apr 28, 2010 35.26 35.45 34.98 35.38 1,957,116 +0.27(+0.77%)
Apr 27, 2010 35.45 35.49 35.06 35.11 1,677,630 -0.37(-1.04%)
Apr 26, 2010 35.47 35.68 35.42 35.48 1,174,016 -0.11(-0.31%)
Apr 23, 2010 35.73 35.73 35.35 35.59 1,630,985 -0.19(-0.53%)
Apr 22, 2010 35.84 36.00 35.41 35.78 1,611,627 -0.15(-0.42%)
Apr 21, 2010 35.93 36.09 35.80 35.93 8,183 -0.07(-0.19%)
Apr 20, 2010 35.88 36.02 35.74 36.00 1,520,464 +0.25(+0.70%)
Apr 19, 2010 35.55 35.78 35.42 35.75 1,809,180 +0.04(+0.11%)
Apr 16, 2010 35.81 36.04 35.56 35.71 2,239,694 -0.25(-0.70%)
Apr 15, 2010 35.57 36.10 35.25 35.96 2,512,124 +0.33(+0.93%)
Apr 14, 2010 35.55 35.66 35.43 35.63 1,980,928 +0.09(+0.25%)
Apr 13, 2010 35.49 35.86 35.41 35.54 2,896,461 +0.12(+0.34%)
Apr 12, 2010 35.27 35.50 35.13 35.42 2,298,085 +0.06(+0.17%)
Apr 09, 2010 35.09 35.40 35.09 35.36 2,619,573 +0.23(+0.65%)
Apr 08, 2010 35.32 35.46 35.11 35.13 2,372,755 -0.27(-0.76%)
Apr 07, 2010 35.39 35.54 35.27 35.40 1,545,849 +0.07(+0.20%)
Apr 06, 2010 35.32 35.46 35.31 35.33 1,061,133 -0.09(-0.25%)
Apr 05, 2010 35.56 35.66 35.38 35.42 1,009,348 -0.14(-0.39%)
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.