Campbell Soup (NY: CPB )

43.38 USD -0.14 (-0.32%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 52.10 52.65 52.01 52.15 1,787,688 +0.16(+0.31%)
Jun 29, 2017 52.78 53.32 51.64 51.99 2,844,475 -0.90(-1.70%)
Jun 28, 2017 53.25 53.49 52.69 52.89 1,365,677 +0.01(+0.02%)
Jun 27, 2017 53.50 53.72 52.74 52.88 1,684,226 -0.91(-1.69%)
Jun 26, 2017 53.77 54.13 53.59 53.79 951,951 +0.21(+0.39%)
Jun 23, 2017 53.98 54.16 53.52 53.58 2,576,769 -0.37(-0.69%)
Jun 22, 2017 54.32 54.52 53.90 53.95 1,661,873 -0.15(-0.28%)
Jun 21, 2017 54.75 54.79 53.95 54.10 1,659,206 -0.57(-1.04%)
Jun 20, 2017 54.80 55.06 54.47 54.67 1,739,183 -0.15(-0.27%)
Jun 19, 2017 55.32 55.32 54.49 54.82 2,248,909 -0.23(-0.42%)
Jun 16, 2017 56.68 56.68 54.90 55.05 2,618,182 -1.91(-3.35%)
Jun 15, 2017 56.90 57.06 56.59 56.96 1,008,527 -0.03(-0.05%)
Jun 14, 2017 57.26 57.47 56.86 56.99 1,107,747 +0.02(+0.04%)
Jun 13, 2017 56.91 57.05 56.38 56.97 734,166 +0.08(+0.14%)
Jun 12, 2017 56.49 57.10 56.39 56.89 1,305,098 +0.35(+0.62%)
Jun 09, 2017 56.71 56.79 56.40 56.54 1,302,962 -0.12(-0.21%)
Jun 08, 2017 57.48 56.60 56.66 1,236,787 -0.69(-1.20%)
Jun 07, 2017 57.45 57.74 57.32 57.35 1,388,219 -0.22(-0.38%)
Jun 06, 2017 57.45 57.66 57.31 57.57 1,917,930 +0.09(+0.16%)
Jun 05, 2017 57.53 57.80 57.18 57.48 1,975,792 -0.25(-0.43%)
Jun 02, 2017 58.16 58.33 57.64 57.73 2,041,155 -0.23(-0.40%)
Jun 01, 2017 57.75 57.96 57.56 57.96 1,820,597 +0.31(+0.54%)
May 31, 2017 57.95 57.95 57.30 57.65 3,337,245 -0.23(-0.40%)
May 30, 2017 58.66 58.78 57.64 57.88 1,510,263 -1.08(-1.83%)
May 26, 2017 58.92 59.14 58.61 58.96 1,509,248 +0.13(+0.22%)
May 25, 2017 58.45 58.86 57.65 58.83 1,858,792 +0.45(+0.77%)
May 24, 2017 58.16 58.43 57.93 58.38 2,215,413 +0.26(+0.45%)
May 23, 2017 57.58 58.35 57.25 58.12 2,860,315 +0.63(+1.10%)
May 22, 2017 55.78 57.91 55.73 57.49 3,207,929 +1.71(+3.07%)
May 19, 2017 54.71 56.10 54.10 55.78 3,140,768 -1.16(-2.04%)
May 18, 2017 57.28 57.50 56.77 56.94 2,581,717 -0.47(-0.82%)
May 17, 2017 57.11 57.52 56.67 57.41 1,680,050 +0.30(+0.53%)
May 16, 2017 57.55 57.86 57.06 57.11 1,426,151 -0.38(-0.66%)
May 15, 2017 57.19 57.54 57.12 57.49 1,498,951 +0.27(+0.47%)
May 12, 2017 57.55 57.71 57.03 57.22 1,312,212 -0.42(-0.73%)
May 11, 2017 57.34 57.65 57.00 57.64 931,897 +0.14(+0.24%)
May 10, 2017 57.26 57.54 57.05 57.50 1,106,354 +0.33(+0.58%)
May 09, 2017 57.70 57.86 57.06 57.17 1,199,325 -0.68(-1.18%)
May 08, 2017 57.45 58.23 57.41 57.85 1,611,302 +0.45(+0.78%)
May 05, 2017 57.45 57.54 57.08 57.40 680,081 +0.16(+0.28%)
May 04, 2017 56.88 58.00 56.78 57.24 1,541,544 +0.43(+0.76%)
May 03, 2017 57.09 57.09 56.48 56.81 1,383,832 -0.10(-0.18%)
May 02, 2017 57.03 57.15 56.69 56.91 1,165,353 +0.05(+0.09%)
May 01, 2017 57.63 57.63 56.86 56.86 747,021 -0.68(-1.18%)
Apr 28, 2017 57.00 57.72 56.85 57.54 1,523,776 +0.43(+0.75%)
Apr 27, 2017 57.52 57.57 57.01 57.11 723,303 -0.29(-0.51%)
Apr 26, 2017 57.57 57.63 57.07 57.40 1,042,588 -0.19(-0.33%)
Apr 25, 2017 57.97 58.04 57.54 57.59 1,412,564 -0.39(-0.67%)
Apr 24, 2017 57.75 58.20 57.54 57.98 1,281,623 +0.63(+1.10%)
Apr 21, 2017 57.30 57.66 57.27 57.35 1,159,196 -0.15(-0.26%)
Apr 20, 2017 57.22 57.62 56.61 57.50 1,418,593 +0.22(+0.38%)
Apr 19, 2017 57.16 57.41 56.92 57.28 1,079,783 +0.09(+0.16%)
Apr 18, 2017 56.56 57.44 56.56 57.19 1,157,675 +0.60(+1.06%)
Apr 17, 2017 56.27 56.64 56.18 56.59 1,950,145 +0.45(+0.80%)
Apr 13, 2017 56.94 57.12 56.14 56.14 1,213,482 -0.89(-1.56%)
Apr 12, 2017 56.56 57.15 56.36 57.03 2,011,000 +0.39(+0.69%)
Apr 11, 2017 56.42 56.64 56.21 56.64 1,276,226 +0.14(+0.25%)
Apr 10, 2017 56.11 56.71 56.05 56.50 1,535,840 +0.09(+0.16%)
Apr 07, 2017 56.76 56.94 56.40 56.41 2,004,349 -0.18(-0.32%)
Apr 06, 2017 56.65 56.75 56.38 56.59 1,088,159 -0.18(-0.32%)
Apr 05, 2017 56.77 57.37 56.59 56.77 1,724,723 -0.01(-0.02%)
Apr 04, 2017 56.72 56.97 56.42 56.78 1,299,500 -0.11(-0.19%)
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.