Skip to main content

Campbell Soup (NY: CPB )

44.69 +0.62 (+1.41%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.98 31.93 31.93 31.93 1,771,527 -0.07(-0.21%)
Dec 30, 2013 31.91 32.05 31.74 32.00 1,577,898 +0.05(+0.16%)
Dec 27, 2013 31.48 32.24 31.48 31.95 2,690,562 +0.35(+1.12%)
Dec 26, 2013 31.60 31.76 31.42 31.59 1,700,167 -0.01(-0.02%)
Dec 24, 2013 31.65 31.66 31.40 31.60 965,469 +0.03(+0.09%)
Dec 23, 2013 31.58 31.64 31.31 31.57 2,459,423 +0.07(+0.21%)
Dec 20, 2013 31.89 31.94 31.30 31.50 9,548,157 -0.37(-1.16%)
Dec 19, 2013 31.92 32.04 31.58 31.87 4,069,613 -0.10(-0.30%)
Dec 18, 2013 31.52 31.97 31.02 31.97 6,612,260 +0.44(+1.38%)
Dec 17, 2013 30.31 31.71 30.29 31.53 8,392,035 +1.31(+4.32%)
Dec 16, 2013 30.14 30.65 30.10 30.23 4,117,331 +0.16(+0.54%)
Dec 13, 2013 30.11 30.18 29.83 30.06 2,938,273 -0.04(-0.15%)
Dec 12, 2013 30.00 30.19 29.74 30.11 4,521,681 +0.13(+0.42%)
Dec 11, 2013 30.16 30.34 29.90 29.98 4,390,131 -0.24(-0.78%)
Dec 10, 2013 31.31 31.44 30.13 30.22 6,821,178 -1.17(-3.74%)
Dec 09, 2013 31.34 31.81 31.14 31.39 8,365,209 +0.09(+0.28%)
Dec 06, 2013 29.60 31.48 29.60 31.30 11,030,747 +1.72(+5.81%)
Dec 05, 2013 29.53 30.17 29.32 29.59 9,251,517 +0.04(+0.15%)
Dec 04, 2013 28.59 29.74 28.50 29.54 9,226,753 +0.91(+3.17%)
Dec 03, 2013 28.35 28.74 28.35 28.63 2,702,036 +0.14(+0.49%)
Dec 02, 2013 28.52 28.67 28.31 28.49 2,273,328 -0.08(-0.28%)
Nov 29, 2013 28.66 28.77 28.52 28.57 947,749 +0.01(+0.03%)
Nov 27, 2013 28.63 28.76 28.50 28.57 2,120,355 -0.04(-0.13%)
Nov 26, 2013 28.47 28.94 28.40 28.60 5,828,327 -0.02(-0.08%)
Nov 25, 2013 28.83 28.94 28.54 28.63 4,080,980 -0.42(-1.45%)
Nov 22, 2013 28.71 29.08 28.60 29.05 2,915,330 +0.35(+1.23%)
Nov 21, 2013 28.50 28.76 28.33 28.69 3,530,891 +0.21(+0.75%)
Nov 20, 2013 28.87 28.87 28.26 28.48 7,242,872 -0.44(-1.53%)
Nov 19, 2013 29.29 29.36 28.68 28.92 9,539,622 -1.93(-6.24%)
Nov 18, 2013 31.39 31.39 30.79 30.85 2,502,307 -0.45(-1.44%)
Nov 15, 2013 31.37 31.48 30.99 31.30 1,581,980 -0.09(-0.28%)
Nov 14, 2013 31.12 31.53 31.07 31.39 1,481,514 +0.27(+0.85%)
Nov 13, 2013 30.72 31.13 30.60 31.12 1,106,155 +0.42(+1.37%)
Nov 12, 2013 30.80 30.90 30.51 30.70 2,229,111 -0.27(-0.86%)
Nov 11, 2013 30.94 31.16 30.79 30.96 1,618,635 +0.03(+0.10%)
Nov 08, 2013 30.88 31.02 30.57 30.94 1,540,891 +0.10(+0.31%)
Nov 07, 2013 31.47 31.57 30.82 30.84 1,689,640 -0.72(-2.27%)
Nov 06, 2013 31.41 31.58 31.37 31.55 1,895,503 +0.32(+1.02%)
Nov 05, 2013 31.08 31.45 30.99 31.24 1,541,338 +0.02(+0.07%)
Nov 04, 2013 31.61 31.67 31.10 31.22 1,684,938 -0.28(-0.89%)
Nov 01, 2013 31.35 31.58 31.35 31.50 1,672,393 +0.09(+0.28%)
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%)
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.