Skip to main content

Campbell Soup (NY: CPB )

44.67 +0.60 (+1.36%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 23.03 23.50 22.97 23.49 4,154,617 +0.61(+2.64%)
Jun 28, 2012 22.68 22.90 22.58 22.89 3,039,120 +0.08(+0.37%)
Jun 27, 2012 22.66 22.84 22.66 22.80 2,136,102 +0.11(+0.50%)
Jun 26, 2012 22.56 22.75 22.46 22.69 2,706,833 +0.17(+0.75%)
Jun 25, 2012 22.36 22.63 22.36 22.52 2,982,239 -0.04(-0.19%)
Jun 22, 2012 22.67 22.77 22.56 22.56 2,698,196 -0.04(-0.19%)
Jun 21, 2012 22.82 22.92 22.59 22.61 3,874,709 -0.16(-0.71%)
Jun 20, 2012 22.82 22.93 22.52 22.77 3,253,468 -0.07(-0.31%)
Jun 19, 2012 22.50 22.90 22.47 22.84 3,061,386 +0.33(+1.47%)
Jun 18, 2012 22.24 22.52 22.22 22.51 1,671,055 +0.14(+0.63%)
Jun 15, 2012 22.35 22.42 22.23 22.37 2,446,199 +0.06(+0.28%)
Jun 14, 2012 22.15 22.37 22.05 22.30 2,250,014 +0.20(+0.92%)
Jun 13, 2012 22.16 22.23 22.04 22.10 2,853,935 -0.07(-0.32%)
Jun 12, 2012 22.23 22.33 22.10 22.17 2,076,303 -0.06(-0.25%)
Jun 11, 2012 22.42 22.47 22.23 22.23 2,668,785 -0.10(-0.44%)
Jun 08, 2012 22.25 22.37 22.18 22.33 2,590,479 +0.10(+0.44%)
Jun 07, 2012 22.41 22.46 22.20 22.23 3,387,541 -0.14(-0.63%)
Jun 06, 2012 22.21 22.37 22.13 22.37 4,166,245 +0.21(+0.95%)
Jun 05, 2012 22.17 22.21 22.05 22.16 6,888,764 -0.05(-0.22%)
Jun 04, 2012 22.21 22.34 22.07 22.21 4,918,325 +0.15(+0.70%)
Jun 01, 2012 22.16 22.25 22.04 22.05 4,941,986 -0.26(-1.17%)
May 31, 2012 22.49 22.53 22.31 22.31 3,905,794 -0.15(-0.66%)
May 30, 2012 22.75 22.84 22.44 22.46 3,765,174 -0.36(-1.57%)
May 29, 2012 22.99 23.05 22.77 22.82 3,133,464 -0.11(-0.49%)
May 25, 2012 22.88 23.04 22.88 22.93 2,745,133 +0.01(+0.06%)
May 24, 2012 22.87 22.94 22.82 22.92 2,010,792 +0.10(+0.43%)
May 23, 2012 22.89 23.01 22.71 22.82 3,648,975 -0.18(-0.77%)
May 22, 2012 23.09 23.18 22.96 22.99 2,705,415 -0.06(-0.24%)
May 21, 2012 23.31 23.46 22.46 23.05 7,888,289 -0.46(-1.95%)
May 18, 2012 23.87 24.07 23.49 23.51 3,679,673 -0.28(-1.18%)
May 17, 2012 24.09 24.18 23.79 23.79 2,613,488 -0.25(-1.05%)
May 16, 2012 24.14 24.23 23.94 24.04 3,333,469 -0.07(-0.29%)
May 15, 2012 24.24 24.33 24.05 24.11 3,605,502 -0.13(-0.52%)
May 14, 2012 24.07 24.34 24.02 24.24 1,379,932 +0.03(+0.12%)
May 11, 2012 24.17 24.32 24.13 24.21 2,150,954 -0.02(-0.09%)
May 10, 2012 24.08 24.26 23.97 24.23 2,136,036 +0.28(+1.18%)
May 09, 2012 23.73 24.10 23.73 23.95 3,393,627 +0.05(+0.21%)
May 08, 2012 23.92 23.93 23.80 23.90 2,406,344 -0.08(-0.35%)
May 07, 2012 23.67 24.01 23.67 23.99 3,304,121 +0.18(+0.77%)
May 04, 2012 23.66 23.87 23.59 23.80 2,153,030 +0.13(+0.53%)
May 03, 2012 23.69 23.75 23.59 23.68 1,885,229 +0.03(+0.12%)
May 02, 2012 23.65 23.77 23.58 23.65 2,016,958 -0.01(-0.06%)
May 01, 2012 23.77 23.81 23.57 23.66 2,328,673 -0.15(-0.62%)
Apr 30, 2012 23.82 23.89 23.68 23.81 2,028,998 -0.01(-0.06%)
Apr 27, 2012 23.90 23.96 23.82 23.82 2,740,970 -0.04(-0.15%)
Apr 26, 2012 23.70 23.89 23.66 23.86 1,801,752 +0.18(+0.77%)
Apr 25, 2012 23.75 23.85 23.63 23.68 2,090,255 +0.01(+0.06%)
Apr 24, 2012 23.47 23.73 23.40 23.66 1,904,398 +0.26(+1.11%)
Apr 23, 2012 23.62 23.64 23.32 23.40 3,101,394 -0.41(-1.71%)
Apr 20, 2012 23.82 23.89 23.73 23.81 2,088,830 +0.01(+0.06%)
Apr 19, 2012 23.70 23.82 23.56 23.80 2,570,336 +0.10(+0.42%)
Apr 18, 2012 23.62 23.75 23.55 23.70 2,118,689 -0.01(-0.06%)
Apr 17, 2012 23.51 23.79 23.33 23.71 3,074,969 +0.30(+1.26%)
Apr 16, 2012 23.28 23.55 23.18 23.42 3,275,311 +0.18(+0.79%)
Apr 13, 2012 23.28 23.45 23.20 23.23 2,648,908 -0.09(-0.39%)
Apr 12, 2012 23.32 23.39 23.23 23.32 2,388,542 +0.00(+0.00%)
Apr 11, 2012 23.36 23.47 23.27 23.32 2,361,277 +0.09(+0.39%)
Apr 10, 2012 23.39 23.51 23.19 23.23 4,032,065 -0.16(-0.69%)
Apr 09, 2012 23.38 23.53 23.32 23.39 3,079,529 -0.22(-0.92%)
Apr 05, 2012 23.62 23.70 23.47 23.61 3,371,845 -0.08(-0.33%)
Apr 04, 2012 23.74 23.77 23.61 23.69 4,282,626 -0.01(-0.06%)
Apr 03, 2012 23.62 23.73 23.55 23.70 3,686,619 +0.10(+0.41%)
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.