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, 2021 41.83 42.04 41.57 41.75 3,171,157 -0.04(-0.09%)
Jun 29, 2021 42.02 42.16 41.76 41.79 1,507,447 -0.21(-0.50%)
Jun 28, 2021 41.91 42.09 41.78 42.00 1,725,897 +0.09(+0.22%)
Jun 25, 2021 41.40 42.00 41.30 41.91 4,316,260 +0.51(+1.24%)
Jun 24, 2021 41.35 41.70 41.00 41.39 3,257,531 -0.02(-0.04%)
Jun 23, 2021 41.62 41.75 41.39 41.41 2,040,392 -0.34(-0.81%)
Jun 22, 2021 41.80 42.13 41.53 41.75 2,443,106 +0.04(+0.09%)
Jun 21, 2021 41.53 41.81 41.37 41.71 2,428,819 +0.26(+0.62%)
Jun 18, 2021 41.70 41.77 41.36 41.46 4,656,416 -0.38(-0.92%)
Jun 17, 2021 41.78 42.09 41.36 41.84 4,153,457 +0.16(+0.37%)
Jun 16, 2021 41.70 41.77 41.39 41.69 3,335,567 +0.14(+0.33%)
Jun 15, 2021 42.08 42.15 41.37 41.55 3,463,578 -0.41(-0.98%)
Jun 14, 2021 42.13 42.15 41.59 41.96 2,991,068 -0.27(-0.63%)
Jun 11, 2021 41.94 42.26 41.82 42.23 3,666,090 +0.36(+0.85%)
Jun 10, 2021 41.91 42.52 41.58 41.87 4,959,667 -0.18(-0.44%)
Jun 09, 2021 41.16 43.11 40.97 42.05 13,512,337 -2.93(-6.51%)
Jun 08, 2021 45.40 45.47 44.67 44.98 2,840,353 -0.31(-0.69%)
Jun 07, 2021 45.45 45.58 44.96 45.29 1,465,856 -0.20(-0.44%)
Jun 04, 2021 45.22 45.57 44.96 45.50 1,436,619 +0.24(+0.53%)
Jun 03, 2021 45.47 45.79 44.71 45.26 2,144,784 -0.22(-0.48%)
Jun 02, 2021 44.90 45.48 44.47 45.48 2,062,469 +0.72(+1.62%)
Jun 01, 2021 44.71 44.97 44.52 44.75 1,564,584 +0.18(+0.41%)
May 28, 2021 43.89 44.68 43.89 44.57 2,278,639 +0.78(+1.78%)
May 27, 2021 44.35 44.60 43.78 43.79 2,765,163 -0.49(-1.12%)
May 26, 2021 44.23 44.50 44.16 44.29 1,515,653 -0.05(-0.10%)
May 25, 2021 44.55 44.55 43.77 44.33 1,935,145 -0.21(-0.47%)
May 24, 2021 44.32 44.79 44.30 44.54 1,490,906 -0.21(-0.47%)
May 21, 2021 44.85 45.43 44.66 44.75 2,897,944 +0.01(+0.02%)
May 20, 2021 44.25 45.18 44.11 44.74 3,227,450 +0.49(+1.10%)
May 19, 2021 44.78 44.85 44.01 44.26 2,297,632 -0.44(-0.98%)
May 18, 2021 45.08 45.33 44.63 44.70 2,540,526 -0.50(-1.11%)
May 17, 2021 45.01 45.54 44.64 45.20 2,566,698 +0.08(+0.18%)
May 14, 2021 45.48 45.86 45.11 45.12 1,267,742 -0.27(-0.59%)
May 13, 2021 44.86 45.77 44.68 45.39 2,079,428 +0.33(+0.73%)
May 12, 2021 45.84 45.84 45.03 45.06 2,361,430 -0.76(-1.66%)
May 11, 2021 46.13 46.22 45.50 45.82 2,296,461 -0.11(-0.24%)
May 10, 2021 45.29 46.26 45.29 45.93 1,968,331 +0.55(+1.21%)
May 07, 2021 45.55 45.60 44.76 45.38 2,260,666 -0.25(-0.54%)
May 06, 2021 45.11 45.75 45.00 45.62 2,617,706 +0.89(+1.99%)
May 05, 2021 44.09 44.85 43.87 44.74 2,523,831 +0.55(+1.24%)
May 04, 2021 44.41 44.53 43.91 44.19 1,676,379 -0.14(-0.31%)
May 03, 2021 43.75 44.56 43.61 44.32 1,951,151 +0.60(+1.36%)
Apr 30, 2021 44.09 44.09 43.61 43.73 2,067,980 -0.25(-0.56%)
Apr 29, 2021 43.55 44.12 43.53 43.98 1,727,216 +0.41(+0.95%)
Apr 28, 2021 44.13 44.36 43.45 43.56 2,152,520 -0.41(-0.94%)
Apr 27, 2021 43.82 44.04 43.44 43.98 2,717,003 +0.09(+0.21%)
Apr 26, 2021 44.71 44.75 43.77 43.88 3,598,257 -0.78(-1.74%)
Apr 23, 2021 45.11 45.31 44.45 44.66 2,116,900 -0.70(-1.53%)
Apr 22, 2021 46.12 46.12 45.36 45.36 1,864,307 -0.93(-2.02%)
Apr 21, 2021 46.22 46.55 46.01 46.29 1,460,744 +0.38(+0.82%)
Apr 20, 2021 45.50 46.26 45.40 45.92 2,386,885 +0.44(+0.97%)
Apr 19, 2021 45.07 45.62 45.01 45.48 1,487,293 +0.24(+0.53%)
Apr 16, 2021 44.96 45.49 44.72 45.24 1,614,920 +0.48(+1.06%)
Apr 15, 2021 44.40 45.02 44.40 44.76 1,844,040 +0.40(+0.91%)
Apr 14, 2021 44.74 44.81 44.05 44.36 1,612,881 -0.38(-0.86%)
Apr 13, 2021 44.78 45.07 44.42 44.74 2,560,784 +0.03(+0.06%)
Apr 12, 2021 44.13 44.78 44.05 44.72 1,891,750 +0.70(+1.58%)
Apr 09, 2021 44.55 44.79 43.60 44.02 1,814,314 -0.62(-1.39%)
Apr 08, 2021 44.93 45.14 44.45 44.64 2,376,540 -0.43(-0.95%)
Apr 07, 2021 45.56 45.73 44.82 45.07 2,595,139 -0.46(-1.01%)
Apr 06, 2021 45.52 45.89 45.08 45.53 2,832,833 +0.00(+0.00%)
Apr 05, 2021 45.54 46.37 45.24 45.53 2,957,698 +0.11(+0.24%)
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.