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 (%)
Jun 30, 2017 42.01 42.45 41.94 42.05 2,216,977 +0.13(+0.31%)
Jun 29, 2017 42.56 43.00 41.64 41.92 3,527,537 -0.73(-1.70%)
Jun 28, 2017 42.94 43.13 42.49 42.65 1,693,626 +0.01(+0.02%)
Jun 27, 2017 43.14 43.32 42.53 42.64 2,088,670 -0.73(-1.69%)
Jun 26, 2017 43.36 43.65 43.21 43.37 1,180,549 +0.17(+0.39%)
Jun 23, 2017 43.53 43.67 43.16 43.20 3,195,545 -0.30(-0.69%)
Jun 22, 2017 43.80 43.96 43.46 43.50 2,060,949 -0.12(-0.28%)
Jun 21, 2017 44.15 44.18 43.50 43.62 2,057,642 -0.46(-1.04%)
Jun 20, 2017 44.19 44.40 43.92 44.08 2,156,824 -0.12(-0.27%)
Jun 19, 2017 44.61 44.61 43.94 44.20 2,788,954 -0.19(-0.42%)
Jun 16, 2017 45.70 45.70 44.27 44.39 3,246,903 -1.54(-3.35%)
Jun 15, 2017 45.88 46.01 45.63 45.93 1,250,711 -0.02(-0.05%)
Jun 14, 2017 46.17 46.34 45.85 45.95 1,373,757 +0.02(+0.04%)
Jun 13, 2017 45.89 46.00 45.46 45.94 910,466 +0.06(+0.14%)
Jun 12, 2017 45.55 46.04 45.47 45.87 1,618,499 +0.28(+0.62%)
Jun 09, 2017 45.73 45.79 45.48 45.59 1,615,850 -0.10(-0.21%)
Jun 08, 2017 46.35 45.64 45.69 1,533,784 -0.56(-1.20%)
Jun 07, 2017 46.33 46.56 46.22 46.24 1,721,581 -0.18(-0.38%)
Jun 06, 2017 46.33 46.49 46.21 46.42 2,378,495 +0.07(+0.16%)
Jun 05, 2017 46.39 46.61 46.11 46.35 2,450,252 -0.20(-0.43%)
Jun 02, 2017 46.90 47.04 46.48 46.55 2,531,311 -0.19(-0.40%)
Jun 01, 2017 46.57 46.74 46.42 46.74 2,257,789 +0.25(+0.54%)
May 31, 2017 46.73 46.73 46.20 46.49 4,138,639 -0.19(-0.40%)
May 30, 2017 47.30 47.40 46.48 46.67 1,872,932 -0.87(-1.83%)
May 26, 2017 47.51 47.69 47.26 47.54 1,871,673 +0.10(+0.22%)
May 25, 2017 47.13 47.46 46.49 47.44 2,305,156 +0.36(+0.77%)
May 24, 2017 46.90 47.12 46.71 47.08 2,747,414 +0.21(+0.45%)
May 23, 2017 46.43 47.05 46.16 46.87 3,547,181 +0.51(+1.10%)
May 22, 2017 44.98 46.70 44.94 46.36 3,978,270 +1.38(+3.07%)
May 19, 2017 44.12 45.24 43.62 44.98 3,894,981 -0.94(-2.04%)
May 18, 2017 46.19 46.37 45.78 45.91 3,201,682 -0.38(-0.82%)
May 17, 2017 46.05 46.38 45.70 46.29 2,083,491 +0.24(+0.53%)
May 16, 2017 46.41 46.66 46.02 46.05 1,768,622 -0.31(-0.66%)
May 15, 2017 46.12 46.40 46.06 46.36 1,858,904 +0.22(+0.47%)
May 12, 2017 46.41 46.54 45.99 46.14 1,627,322 -0.34(-0.73%)
May 11, 2017 46.24 46.49 45.96 46.48 1,155,679 +0.11(+0.24%)
May 10, 2017 46.17 46.40 46.00 46.37 1,372,030 +0.27(+0.58%)
May 09, 2017 46.53 46.66 46.01 46.10 1,487,326 -0.55(-1.18%)
May 08, 2017 46.33 46.95 46.29 46.65 1,998,234 +0.36(+0.78%)
May 05, 2017 46.33 46.40 46.03 46.29 843,393 +0.13(+0.28%)
May 04, 2017 45.87 46.77 45.79 46.16 1,911,725 +0.35(+0.76%)
May 03, 2017 46.04 46.04 45.54 45.81 1,716,140 -0.08(-0.18%)
May 02, 2017 45.99 46.08 45.71 45.89 1,445,197 +0.04(+0.09%)
May 01, 2017 46.47 46.47 45.85 45.85 926,408 -0.55(-1.18%)
Apr 28, 2017 45.96 46.54 45.84 46.40 1,889,690 +0.35(+0.75%)
Apr 27, 2017 46.38 46.42 45.97 46.05 896,994 -0.23(-0.51%)
Apr 26, 2017 46.42 46.47 46.02 46.29 1,292,951 -0.15(-0.33%)
Apr 25, 2017 46.74 46.80 46.40 46.44 1,751,772 -0.31(-0.67%)
Apr 24, 2017 46.57 46.93 46.40 46.75 1,589,387 +0.51(+1.10%)
Apr 21, 2017 46.20 46.49 46.18 46.24 1,437,561 -0.12(-0.26%)
Apr 20, 2017 46.14 46.46 45.65 46.37 1,759,249 +0.18(+0.38%)
Apr 19, 2017 46.09 46.29 45.90 46.19 1,339,078 +0.07(+0.16%)
Apr 18, 2017 45.61 46.32 45.61 46.12 1,435,675 +0.48(+1.06%)
Apr 17, 2017 45.37 45.67 45.30 45.63 2,418,446 +0.36(+0.80%)
Apr 13, 2017 45.91 46.06 45.27 45.27 1,504,883 -0.72(-1.56%)
Apr 12, 2017 45.61 46.08 45.45 45.99 2,493,914 +0.31(+0.69%)
Apr 11, 2017 45.49 45.67 45.33 45.67 1,582,694 +0.11(+0.25%)
Apr 10, 2017 45.24 45.73 45.20 45.56 1,904,651 +0.35(+0.78%)
Apr 07, 2017 45.49 45.63 45.20 45.20 2,501,184 -0.14(-0.32%)
Apr 06, 2017 45.40 45.48 45.18 45.35 1,357,890 -0.14(-0.32%)
Apr 05, 2017 45.49 45.97 45.35 45.49 2,152,245 -0.01(-0.02%)
Apr 04, 2017 45.45 45.65 45.21 45.50 1,621,618 -0.09(-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.