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 (%)
Oct 31, 2013 31.70 31.81 31.40 31.41 1,864,201 -0.30(-0.93%)
Oct 30, 2013 32.01 32.01 31.61 31.70 1,204,081 -0.21(-0.67%)
Oct 29, 2013 31.62 31.98 31.62 31.92 1,738,582 +0.30(+0.93%)
Oct 28, 2013 31.31 31.87 31.31 31.62 3,184,053 +0.22(+0.70%)
Oct 25, 2013 31.25 31.47 31.15 31.40 1,562,702 +0.12(+0.38%)
Oct 24, 2013 31.58 31.61 30.99 31.28 4,177,607 -0.18(-0.59%)
Oct 23, 2013 31.47 31.70 31.40 31.47 2,762,902 -0.03(-0.09%)
Oct 22, 2013 30.79 31.54 30.79 31.50 2,440,388 +0.63(+2.03%)
Oct 21, 2013 30.74 30.87 30.54 30.87 1,430,490 +0.18(+0.60%)
Oct 18, 2013 30.77 30.82 30.56 30.68 1,971,616 -0.03(-0.10%)
Oct 17, 2013 30.51 30.73 30.45 30.71 1,704,927 +0.07(+0.24%)
Oct 16, 2013 30.32 30.70 30.32 30.64 1,994,299 +0.49(+1.62%)
Oct 15, 2013 30.10 30.49 30.03 30.15 2,077,124 +0.04(+0.12%)
Oct 14, 2013 30.12 30.18 29.88 30.12 1,072,037 -0.04(-0.15%)
Oct 11, 2013 30.16 30.27 30.01 30.16 1,620,130 -0.09(-0.29%)
Oct 10, 2013 29.81 30.29 29.75 30.25 2,242,129 +0.68(+2.30%)
Oct 09, 2013 29.66 29.75 29.42 29.57 2,359,264 +0.06(+0.20%)
Oct 08, 2013 29.70 29.98 29.51 29.51 1,783,382 -0.18(-0.60%)
Oct 07, 2013 29.68 29.88 29.60 29.69 1,339,136 -0.21(-0.69%)
Oct 04, 2013 29.88 30.11 29.80 29.89 2,156,620 -0.03(-0.09%)
Oct 03, 2013 29.98 30.12 29.86 29.92 3,023,962 -0.07(-0.22%)
Oct 02, 2013 30.00 30.07 29.51 29.99 3,065,861 -0.18(-0.61%)
Oct 01, 2013 29.70 30.27 29.69 30.17 2,546,986 +0.37(+1.23%)
Sep 30, 2013 29.82 30.02 29.66 29.81 2,036,867 -0.18(-0.61%)
Sep 27, 2013 30.14 30.25 29.79 29.99 1,358,549 -0.30(-0.99%)
Sep 26, 2013 30.38 30.49 30.11 30.29 1,818,651 +0.07(+0.22%)
Sep 25, 2013 30.45 30.49 30.19 30.22 1,122,129 -0.16(-0.53%)
Sep 24, 2013 30.49 30.55 30.27 30.38 2,317,386 -0.19(-0.62%)
Sep 23, 2013 30.53 30.62 30.33 30.57 1,681,329 -0.03(-0.10%)
Sep 20, 2013 30.90 30.96 30.57 30.60 2,352,282 -0.29(-0.95%)
Sep 19, 2013 31.17 31.35 30.79 30.90 2,477,023 -0.29(-0.94%)
Sep 18, 2013 30.66 31.19 30.49 31.19 1,757,113 +0.47(+1.53%)
Sep 17, 2013 31.02 31.12 30.68 30.72 2,537,645 -0.34(-1.08%)
Sep 16, 2013 31.28 31.34 31.02 31.06 1,929,515 +0.10(+0.33%)
Sep 13, 2013 30.34 31.06 30.34 30.96 3,381,730 +0.78(+2.57%)
Sep 12, 2013 30.35 30.68 30.14 30.18 2,773,991 -0.18(-0.60%)
Sep 11, 2013 30.26 30.52 30.10 30.36 2,590,846 +0.17(+0.56%)
Sep 10, 2013 30.76 30.87 30.09 30.19 4,194,325 -0.55(-1.79%)
Sep 09, 2013 30.83 30.97 30.67 30.74 2,143,849 +0.00(+0.00%)
Sep 06, 2013 30.82 30.88 30.58 30.74 3,056,846 +0.08(+0.26%)
Sep 05, 2013 31.35 31.46 30.38 30.66 5,212,987 -0.76(-2.42%)
Sep 04, 2013 31.33 31.61 31.10 31.42 5,322,115 +0.12(+0.40%)
Sep 03, 2013 31.70 31.77 31.21 31.30 3,636,833 -0.31(-1.00%)
Aug 30, 2013 31.69 31.69 31.23 31.61 2,455,525 -0.11(-0.35%)
Aug 29, 2013 32.01 32.01 31.39 31.72 4,203,981 -1.01(-3.09%)
Aug 28, 2013 32.88 32.90 32.71 32.73 1,771,074 -0.26(-0.80%)
Aug 27, 2013 32.98 33.21 32.93 33.00 1,632,115 -0.24(-0.73%)
Aug 26, 2013 33.97 34.04 33.23 33.24 1,898,699 -0.72(-2.13%)
Aug 23, 2013 33.70 34.00 33.68 33.96 1,343,503 +0.40(+1.18%)
Aug 22, 2013 33.26 33.70 33.13 33.57 949,059 +0.31(+0.92%)
Aug 21, 2013 33.67 33.72 33.24 33.26 731,860 -0.47(-1.39%)
Aug 20, 2013 33.79 33.94 33.71 33.73 789,287 +0.02(+0.06%)
Aug 19, 2013 33.68 33.89 33.57 33.71 980,608 +0.03(+0.09%)
Aug 16, 2013 33.72 33.83 33.49 33.68 1,875,444 -0.10(-0.30%)
Aug 15, 2013 34.19 34.30 33.77 33.78 1,692,148 -0.65(-1.89%)
Aug 14, 2013 35.02 35.09 34.43 34.43 1,057,701 -0.63(-1.80%)
Aug 13, 2013 35.13 35.20 34.91 35.06 1,031,755 +0.04(+0.13%)
Aug 12, 2013 34.62 35.03 34.49 35.02 1,269,716 +0.07(+0.19%)
Aug 09, 2013 34.81 35.05 34.70 34.95 1,617,267 +0.10(+0.27%)
Aug 08, 2013 34.62 35.05 34.47 34.86 1,372,874 +0.39(+1.13%)
Aug 07, 2013 34.69 34.81 34.45 34.47 1,088,827 -0.29(-0.84%)
Aug 06, 2013 34.65 35.00 34.51 34.76 882,716 -0.02(-0.06%)
Aug 05, 2013 34.59 34.93 34.40 34.78 766,917 +0.07(+0.21%)
Aug 02, 2013 34.77 34.81 34.46 34.71 1,078,190 -0.08(-0.23%)
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.