Skip to main content

Campbell Soup (NY: CPB )

44.48 +0.41 (+0.93%)
Streaming Delayed Price Updated: 1:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.56 22.79 22.53 22.66 4,534,295 -0.09(-0.38%)
Nov 29, 2010 22.67 22.77 22.53 22.75 3,657,311 -0.07(-0.32%)
Nov 26, 2010 22.61 22.87 22.52 22.82 2,048,240 +0.11(+0.47%)
Nov 24, 2010 22.59 22.71 22.71 22.71 5,826,661 -0.01(-0.06%)
Nov 23, 2010 23.05 23.16 22.68 22.73 7,353,313 -0.55(-2.38%)
Nov 22, 2010 23.17 23.31 23.08 23.28 4,867,765 +0.12(+0.52%)
Nov 19, 2010 23.13 23.20 22.97 23.16 2,981,622 +0.02(+0.09%)
Nov 18, 2010 23.11 23.23 22.98 23.14 3,089,661 +0.12(+0.52%)
Nov 17, 2010 22.99 23.12 22.96 23.02 4,164,247 -0.02(-0.09%)
Nov 16, 2010 23.10 23.21 22.99 23.04 3,894,715 -0.13(-0.58%)
Nov 15, 2010 23.15 23.25 23.07 23.17 2,549,059 +0.10(+0.43%)
Nov 12, 2010 22.99 23.18 22.89 23.07 3,822,728 +0.01(+0.06%)
Nov 11, 2010 23.16 23.21 22.85 23.06 5,445,185 -0.23(-1.00%)
Nov 10, 2010 23.46 23.97 23.09 23.29 9,147,988 -0.80(-3.33%)
Nov 09, 2010 24.28 24.30 24.07 24.10 2,140,345 -0.25(-1.04%)
Nov 08, 2010 24.36 24.40 24.30 24.35 1,934,466 -0.12(-0.49%)
Nov 05, 2010 24.46 24.48 24.30 24.47 2,246,911 -0.03(-0.14%)
Nov 04, 2010 24.43 24.72 24.40 24.50 3,178,718 +0.22(+0.91%)
Nov 03, 2010 24.37 24.42 24.18 24.28 2,117,976 -0.05(-0.22%)
Nov 02, 2010 24.30 24.39 24.19 24.34 2,797,805 +0.14(+0.58%)
Nov 01, 2010 24.26 24.39 24.13 24.20 3,102,179 -0.03(-0.14%)
Oct 29, 2010 23.97 24.24 23.96 24.23 2,037,298 +0.25(+1.03%)
Oct 28, 2010 24.12 24.24 23.92 23.98 4,439,779 -0.13(-0.53%)
Oct 27, 2010 24.12 24.16 23.90 24.11 2,509,251 -0.13(-0.55%)
Oct 25, 2010 24.40 24.49 24.24 24.24 2,758,889 -0.07(-0.27%)
Oct 22, 2010 24.21 24.38 24.21 24.31 2,039,503 +0.05(+0.19%)
Oct 21, 2010 24.24 24.41 24.14 24.26 2,412,106 +0.03(+0.14%)
Oct 20, 2010 24.07 24.29 24.07 24.23 1,931,486 +0.15(+0.64%)
Oct 19, 2010 24.16 24.24 23.99 24.08 2,812,489 -0.26(-1.07%)
Oct 18, 2010 24.39 24.39 24.24 24.34 2,548,155 -0.13(-0.55%)
Oct 15, 2010 24.49 24.63 24.39 24.47 3,058,742 +0.04(+0.16%)
Oct 14, 2010 24.40 24.50 24.35 24.43 2,636,612 -0.03(-0.14%)
Oct 13, 2010 24.03 24.52 24.00 24.46 6,800,108 +0.52(+2.18%)
Oct 12, 2010 23.90 24.00 23.79 23.94 3,152,111 -0.03(-0.14%)
Oct 11, 2010 23.82 24.00 23.80 23.98 2,438,096 +0.13(+0.56%)
Oct 08, 2010 23.84 23.90 23.63 23.84 3,679,610 +0.13(+0.54%)
Oct 07, 2010 23.90 23.99 23.66 23.72 3,063,866 -0.22(-0.91%)
Oct 06, 2010 23.93 23.99 23.83 23.93 2,851,044 +0.09(+0.36%)
Oct 05, 2010 23.97 24.04 23.82 23.85 4,198,688 +0.01(+0.03%)
Oct 04, 2010 23.94 24.00 23.75 23.84 2,860,053 -0.10(-0.42%)
Oct 01, 2010 23.94 23.95 23.69 23.94 4,170,825 +0.22(+0.94%)
Sep 30, 2010 23.71 24.07 23.59 23.72 55,847 -0.18(-0.74%)
Sep 29, 2010 23.99 24.12 23.81 23.89 3,870,031 -0.29(-1.18%)
Sep 28, 2010 24.12 24.21 23.88 24.18 301 +0.15(+0.61%)
Sep 27, 2010 24.04 24.14 23.91 24.03 2,286,991 -0.01(-0.03%)
Sep 24, 2010 23.94 24.13 23.82 24.04 5,530,024 +0.05(+0.19%)
Sep 23, 2010 24.17 24.18 23.97 23.99 2,591,323 -0.24(-0.99%)
Sep 22, 2010 24.14 24.41 24.13 24.23 3,530,222 +0.17(+0.69%)
Sep 21, 2010 24.16 24.17 23.96 24.07 2,845,500 -0.15(-0.60%)
Sep 20, 2010 24.09 24.22 23.96 24.21 3,359,922 +0.13(+0.55%)
Sep 17, 2010 24.08 24.27 24.00 24.08 4,858,577 +0.10(+0.41%)
Sep 15, 2010 23.67 23.99 23.61 23.98 3,498,773 +0.31(+1.32%)
Sep 14, 2010 23.43 23.71 23.43 23.67 5,359,022 -0.25(-1.05%)
Sep 13, 2010 23.98 23.99 23.79 23.92 2,364,837 +0.05(+0.19%)
Sep 10, 2010 23.87 23.89 23.76 23.87 4,244,477 +0.01(+0.06%)
Sep 09, 2010 23.97 24.02 23.84 23.86 301 +0.03(+0.11%)
Sep 08, 2010 23.79 23.91 23.72 23.83 5,588,198 +0.02(+0.08%)
Sep 07, 2010 23.63 23.84 23.56 23.81 295 -0.21(-0.86%)
Sep 03, 2010 23.90 24.32 23.76 24.02 7,927,618 -0.74(-2.97%)
Sep 02, 2010 24.58 24.76 24.53 24.76 553 +0.23(+0.95%)
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.