Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 44.42 45.54 43.35 43.73 4,691,266 -0.58(-1.31%)
Jan 28, 2021 47.18 48.63 43.66 44.31 7,163,951 -3.60(-7.51%)
Jan 27, 2021 45.57 48.88 45.42 47.91 6,303,814 +2.51(+5.53%)
Jan 26, 2021 43.55 45.49 43.31 45.41 3,825,955 +1.77(+4.06%)
Jan 25, 2021 42.34 44.51 42.20 43.63 4,649,740 +1.29(+3.05%)
Jan 22, 2021 42.41 42.58 41.71 42.34 1,947,837 -0.04(-0.09%)
Jan 21, 2021 41.79 42.39 41.74 42.38 1,989,475 +0.53(+1.26%)
Jan 20, 2021 42.03 42.08 41.43 41.85 2,772,055 -0.31(-0.73%)
Jan 19, 2021 42.35 42.52 42.01 42.16 2,827,928 -0.04(-0.09%)
Jan 15, 2021 41.56 42.25 41.39 42.20 3,825,157 +0.50(+1.20%)
Jan 14, 2021 41.55 41.97 41.01 41.70 2,847,118 +0.40(+0.97%)
Jan 13, 2021 41.34 41.60 40.77 41.30 3,364,551 -0.05(-0.13%)
Jan 12, 2021 41.81 41.93 40.98 41.35 3,530,173 -0.49(-1.17%)
Jan 11, 2021 42.60 42.78 41.67 41.84 2,189,769 -0.75(-1.77%)
Jan 08, 2021 43.01 43.08 42.14 42.60 3,458,274 -0.33(-0.76%)
Jan 07, 2021 43.18 43.57 42.83 42.92 2,572,600 -0.29(-0.67%)
Jan 06, 2021 44.09 44.45 42.85 43.21 3,390,667 -0.89(-2.02%)
Jan 05, 2021 43.41 44.18 43.41 44.11 2,748,874 +0.33(+0.76%)
Jan 04, 2021 43.48 43.90 43.17 43.77 2,365,893 +0.16(+0.37%)
Dec 31, 2020 43.61 43.61 43.61 1,226,325 +0.30(+0.69%)
Dec 30, 2020 43.63 43.82 43.17 43.31 1,226,325 -0.36(-0.83%)
Dec 29, 2020 43.71 44.04 43.59 43.67 1,258,964 -0.01(-0.02%)
Dec 28, 2020 43.79 44.00 43.36 43.68 1,101,300 -0.11(-0.25%)
Dec 24, 2020 43.30 43.89 43.30 43.79 747,127 +0.40(+0.91%)
Dec 23, 2020 43.30 43.60 43.12 43.39 1,060,940 +0.32(+0.73%)
Dec 22, 2020 43.64 43.76 42.88 43.08 2,437,159 -0.51(-1.16%)
Dec 21, 2020 42.83 43.65 42.35 43.58 3,423,397 +0.68(+1.58%)
Dec 18, 2020 43.09 43.25 42.73 42.91 4,451,499 -0.19(-0.44%)
Dec 17, 2020 42.72 43.20 42.47 43.10 1,971,074 +0.60(+1.42%)
Dec 16, 2020 42.22 42.73 42.22 42.49 1,966,458 +0.26(+0.62%)
Dec 15, 2020 42.23 42.39 41.89 42.23 1,846,786 +0.10(+0.24%)
Dec 14, 2020 42.69 43.11 42.05 42.13 2,482,226 -0.45(-1.06%)
Dec 11, 2020 42.56 42.84 42.40 42.58 2,371,095 -0.09(-0.21%)
Dec 10, 2020 42.58 42.92 42.29 42.67 3,115,638 +0.03(+0.06%)
Dec 09, 2020 43.19 43.44 42.05 42.65 6,369,865 -1.01(-2.31%)
Dec 08, 2020 43.65 43.77 42.93 43.66 3,266,857 +0.08(+0.19%)
Dec 07, 2020 43.88 44.02 43.41 43.58 2,960,090 -0.17(-0.39%)
Dec 04, 2020 43.85 44.08 43.71 43.75 1,812,884 -0.22(-0.49%)
Dec 03, 2020 44.21 44.57 43.76 43.96 1,986,212 -0.30(-0.67%)
Dec 02, 2020 45.37 45.79 43.71 44.26 2,576,661 -1.06(-2.35%)
Dec 01, 2020 45.08 45.40 44.83 45.32 2,117,808 +0.21(+0.46%)
Nov 30, 2020 44.22 45.14 44.01 45.12 2,715,126 +0.94(+2.12%)
Nov 27, 2020 44.37 44.57 43.93 44.18 481,270 +0.05(+0.12%)
Nov 25, 2020 44.81 44.96 44.05 44.13 1,626,185 -0.41(-0.91%)
Nov 24, 2020 44.52 44.71 44.25 44.53 1,889,029 +0.23(+0.53%)
Nov 23, 2020 44.08 44.59 43.94 44.30 1,887,169 +0.12(+0.27%)
Nov 20, 2020 44.58 44.89 43.94 44.18 1,578,291 -0.31(-0.69%)
Nov 19, 2020 44.08 44.51 43.79 44.49 1,071,018 +0.25(+0.57%)
Nov 18, 2020 44.64 45.05 44.21 44.23 2,815,871 -0.31(-0.69%)
Nov 17, 2020 44.66 45.00 44.31 44.54 2,041,589 -0.47(-1.04%)
Nov 16, 2020 44.17 45.07 44.04 45.01 2,957,996 +0.64(+1.44%)
Nov 13, 2020 43.89 44.49 43.69 44.37 1,671,640 +0.60(+1.36%)
Nov 12, 2020 43.67 43.81 43.12 43.77 1,305,224 +0.22(+0.50%)
Nov 11, 2020 42.86 43.62 42.84 43.56 2,085,196 +0.90(+2.11%)
Nov 10, 2020 41.60 42.66 41.05 42.66 2,496,108 +1.06(+2.54%)
Nov 09, 2020 42.97 43.37 41.58 41.60 4,153,779 -1.69(-3.90%)
Nov 06, 2020 43.36 43.95 43.04 43.29 1,224,628 -0.06(-0.15%)
Nov 05, 2020 43.43 43.65 43.02 43.35 1,546,430 +0.33(+0.78%)
Nov 04, 2020 43.45 43.82 42.89 43.02 1,274,426 -0.18(-0.42%)
Nov 03, 2020 43.19 43.93 42.95 43.20 1,208,433 +0.19(+0.44%)
Nov 02, 2020 42.47 43.04 42.45 43.01 2,603,972 +0.91(+2.16%)
Oct 30, 2020 42.16 42.58 41.81 42.10 1,616,761 -0.09(-0.21%)
Oct 29, 2020 42.48 42.75 41.91 42.19 2,210,729 -0.27(-0.64%)
Oct 28, 2020 43.21 43.51 42.41 42.46 2,121,393 -1.06(-2.43%)
Oct 27, 2020 43.51 44.18 43.27 43.51 1,859,664 -0.05(-0.10%)
Oct 26, 2020 43.72 43.80 43.04 43.56 2,234,345 -0.23(-0.54%)
Oct 23, 2020 43.49 44.05 43.28 43.79 1,634,943 +0.58(+1.34%)
Oct 22, 2020 43.02 43.35 42.76 43.21 1,647,695 +0.14(+0.34%)
Oct 21, 2020 42.74 43.37 42.71 43.07 1,845,870 +0.07(+0.17%)
Oct 20, 2020 44.12 44.19 42.93 43.00 2,423,340 -0.87(-1.97%)
Oct 19, 2020 44.03 44.64 43.72 43.86 1,917,055 -0.28(-0.63%)
Oct 16, 2020 44.56 44.86 44.13 44.14 1,585,608 -0.20(-0.45%)
Oct 15, 2020 44.30 44.54 44.03 44.34 1,295,729 -0.27(-0.61%)
Oct 14, 2020 44.64 44.99 44.33 44.61 1,060,792 -0.14(-0.30%)
Oct 13, 2020 44.42 44.96 44.33 44.75 1,381,896 +0.44(+1.00%)
Oct 12, 2020 43.93 44.41 43.72 44.31 2,197,109 +0.59(+1.34%)
Oct 09, 2020 43.61 43.99 43.37 43.72 1,627,183 +0.05(+0.10%)
Oct 08, 2020 43.56 43.93 43.17 43.67 1,881,437 +0.15(+0.35%)
Oct 07, 2020 43.50 43.83 43.12 43.52 3,023,587 +0.02(+0.04%)
Oct 06, 2020 43.78 44.01 43.41 43.50 2,154,349 -0.36(-0.82%)
Oct 05, 2020 43.88 44.22 43.37 43.86 3,498,317 +0.15(+0.35%)
Oct 02, 2020 43.15 43.91 42.87 43.71 1,449,486 +0.26(+0.60%)
Oct 01, 2020 43.26 43.78 42.08 43.45 2,675,752 +0.13(+0.31%)
Sep 30, 2020 43.17 43.64 42.87 43.31 2,674,088 +0.31(+0.73%)
Sep 29, 2020 43.09 43.15 42.73 43.00 1,890,980 +0.04(+0.08%)
Sep 28, 2020 42.88 43.31 42.48 42.97 2,377,337 +0.38(+0.88%)
Sep 25, 2020 41.85 42.95 41.67 42.59 2,699,193 +0.67(+1.60%)
Sep 24, 2020 40.37 42.01 40.25 41.92 3,438,277 +1.46(+3.61%)
Sep 23, 2020 41.07 41.35 40.46 40.46 2,627,384 -0.43(-1.05%)
Sep 22, 2020 41.35 41.54 40.64 40.89 4,018,953 -0.37(-0.89%)
Sep 21, 2020 40.57 42.13 40.55 41.26 3,738,826 +0.56(+1.39%)
Sep 18, 2020 40.74 41.45 40.54 40.69 8,914,563 -0.13(-0.33%)
Sep 17, 2020 40.50 40.94 40.20 40.83 3,181,568 +0.30(+0.73%)
Sep 16, 2020 40.86 41.21 40.40 40.53 2,812,832 -0.23(-0.57%)
Sep 15, 2020 41.09 41.17 40.57 40.76 4,380,438 -0.27(-0.65%)
Sep 14, 2020 40.91 41.58 40.62 41.03 3,110,301 +0.29(+0.70%)
Sep 11, 2020 40.57 40.92 40.27 40.74 3,718,747 +0.16(+0.40%)
Sep 10, 2020 40.83 41.34 40.39 40.58 3,756,649 -0.24(-0.59%)
Sep 09, 2020 41.03 41.62 40.68 40.83 3,420,753 +0.33(+0.82%)
Sep 08, 2020 42.38 42.53 39.88 40.49 6,738,474 -2.11(-4.96%)
Sep 04, 2020 43.80 43.91 41.83 42.61 4,317,302 -0.85(-1.96%)
Sep 03, 2020 44.85 46.90 42.80 43.46 7,272,675 -3.51(-7.47%)
Sep 02, 2020 46.30 47.30 45.98 46.97 3,124,994 +0.94(+2.04%)
Sep 01, 2020 47.29 47.35 45.84 46.03 3,419,334 -1.08(-2.30%)
Aug 31, 2020 46.88 47.20 46.58 47.11 2,253,853 +0.42(+0.90%)
Aug 28, 2020 47.72 47.72 46.50 46.69 2,040,782 -1.03(-2.16%)
Aug 27, 2020 47.92 48.43 47.69 47.72 1,599,206 -0.17(-0.36%)
Aug 26, 2020 47.37 47.91 46.91 47.89 1,535,988 +0.40(+0.85%)
Aug 25, 2020 47.46 47.62 47.05 47.49 1,518,416 +0.30(+0.65%)
Aug 24, 2020 47.24 47.55 46.70 47.18 1,686,883 +0.13(+0.29%)
Aug 21, 2020 47.05 47.18 46.60 47.05 2,381,266 +0.13(+0.27%)
Aug 20, 2020 46.69 47.31 46.60 46.92 1,664,665 +0.02(+0.04%)
Aug 19, 2020 46.99 47.24 46.77 46.91 1,154,271 -0.05(-0.11%)
Aug 18, 2020 46.80 47.30 46.43 46.96 1,661,451 +0.14(+0.31%)
Aug 17, 2020 46.25 47.06 46.04 46.82 1,731,703 +0.58(+1.26%)
Aug 14, 2020 45.93 46.52 45.71 46.23 1,392,422 +0.40(+0.88%)
Aug 13, 2020 45.66 46.01 45.25 45.83 965,567 +0.20(+0.43%)
Aug 12, 2020 44.77 45.91 44.71 45.63 1,502,890 +1.07(+2.39%)
Aug 11, 2020 45.08 45.28 44.49 44.57 1,715,222 -0.56(-1.25%)
Aug 10, 2020 44.94 45.19 44.59 45.13 1,233,068 +0.39(+0.86%)
Aug 07, 2020 44.68 44.86 44.11 44.75 1,387,397 +0.08(+0.18%)
Aug 06, 2020 44.55 44.77 44.16 44.67 1,395,819 +0.13(+0.28%)
Aug 05, 2020 45.03 45.19 44.24 44.54 2,050,447 -0.64(-1.41%)
Aug 04, 2020 44.47 45.26 44.43 45.18 2,402,427 +0.66(+1.49%)
Aug 03, 2020 44.49 44.96 44.27 44.51 2,375,834 +0.13(+0.28%)
Jul 31, 2020 44.15 44.66 43.84 44.39 1,804,040 +0.23(+0.53%)
Jul 30, 2020 44.91 44.95 43.97 44.16 1,537,212 -0.80(-1.77%)
Jul 29, 2020 45.31 45.47 44.76 44.95 1,976,816 -0.03(-0.06%)
Jul 28, 2020 44.34 45.35 44.34 44.98 2,479,967 +0.66(+1.50%)
Jul 27, 2020 44.07 44.38 43.93 44.32 1,607,759 +0.08(+0.18%)
Jul 24, 2020 44.55 44.98 44.07 44.24 1,202,135 -0.21(-0.46%)
Jul 23, 2020 44.10 44.68 43.97 44.44 2,069,254 +0.26(+0.59%)
Jul 22, 2020 44.27 44.27 43.24 44.18 1,576,144 -0.01(-0.02%)
Jul 21, 2020 44.01 44.73 44.01 44.19 2,738,251 +0.12(+0.26%)
Jul 20, 2020 44.33 44.41 43.76 44.08 1,662,672 -0.34(-0.77%)
Jul 17, 2020 44.60 44.74 44.32 44.42 2,741,851 +0.04(+0.10%)
Jul 16, 2020 44.03 44.63 44.03 44.37 2,360,094 +0.30(+0.69%)
Jul 15, 2020 45.23 45.40 43.95 44.07 1,814,804 -0.98(-2.19%)
Jul 14, 2020 44.34 45.22 44.34 45.05 2,471,772 +0.74(+1.68%)
Jul 13, 2020 44.74 44.88 44.20 44.31 2,040,814 -0.40(-0.90%)
Jul 10, 2020 44.02 45.13 44.02 44.71 2,374,494 +0.77(+1.76%)
Jul 09, 2020 43.87 44.34 43.80 43.94 1,327,318 -0.11(-0.24%)
Jul 08, 2020 44.10 44.14 43.73 44.04 1,365,766 -0.18(-0.40%)
Jul 07, 2020 43.72 44.33 43.57 44.22 1,851,846 +0.37(+0.85%)
Jul 06, 2020 43.99 44.34 43.59 43.85 2,181,463 -0.01(-0.02%)
Jul 02, 2020 43.98 44.34 43.66 43.86 1,895,524 +0.01(+0.02%)
Jul 01, 2020 44.06 44.32 43.72 43.85 1,612,791 -0.28(-0.64%)
Jun 30, 2020 43.99 44.21 43.71 44.13 1,590,086 +0.34(+0.77%)
Jun 29, 2020 43.28 44.27 42.90 43.79 1,676,958 +0.76(+1.76%)
Jun 26, 2020 44.14 44.31 42.82 43.04 2,488,641 -1.07(-2.42%)
Jun 25, 2020 43.46 44.31 43.46 44.10 2,110,463 +0.66(+1.51%)
Jun 24, 2020 43.57 43.60 42.90 43.45 1,783,504 -0.21(-0.49%)
Jun 23, 2020 44.36 44.38 43.58 43.66 2,430,838 -0.63(-1.43%)
Jun 22, 2020 44.31 44.77 43.88 44.29 2,483,472 +0.60(+1.36%)
Jun 19, 2020 43.86 44.34 43.50 43.70 2,274,516 +0.08(+0.18%)
Jun 18, 2020 43.81 44.26 43.19 43.62 1,465,526 -0.32(-0.73%)
Jun 17, 2020 43.66 44.20 43.49 43.94 1,528,425 +0.21(+0.49%)
Jun 16, 2020 42.98 44.12 42.79 43.72 2,525,388 +0.70(+1.63%)
Jun 15, 2020 42.02 43.04 41.51 43.02 2,353,746 +1.16(+2.78%)
Jun 12, 2020 42.82 43.08 41.74 41.85 2,700,630 -0.80(-1.88%)
Jun 11, 2020 43.03 43.79 42.54 42.65 2,429,946 -0.86(-1.98%)
Jun 10, 2020 43.96 44.36 43.46 43.52 2,311,313 -0.52(-1.19%)
Jun 09, 2020 44.46 44.55 43.56 44.04 2,786,940 -0.32(-0.72%)
Jun 08, 2020 42.27 44.37 42.09 44.36 3,548,210 +1.52(+3.55%)
Jun 05, 2020 42.95 43.10 41.84 42.84 5,298,246 -0.52(-1.21%)
Jun 04, 2020 43.62 44.50 42.97 43.37 4,438,431 -0.04(-0.10%)
Jun 03, 2020 46.20 46.23 43.26 43.41 9,804,270 -2.84(-6.13%)
Jun 02, 2020 45.53 46.29 45.33 46.25 3,591,994 +0.26(+0.56%)
Jun 01, 2020 45.78 46.63 44.92 45.99 3,562,684 +0.66(+1.45%)
May 29, 2020 44.04 45.40 43.79 45.33 3,753,711 +1.30(+2.95%)
May 28, 2020 43.69 44.37 43.29 44.03 2,335,768 +0.76(+1.77%)
May 27, 2020 41.79 43.30 41.73 43.27 2,423,646 +1.16(+2.75%)
May 26, 2020 43.08 43.08 41.77 42.11 2,924,356 -0.88(-2.05%)
May 22, 2020 41.97 43.10 41.88 42.99 2,102,114 +1.04(+2.48%)
May 21, 2020 42.83 42.86 41.70 41.95 4,797,191 -0.88(-2.06%)
May 20, 2020 44.06 44.06 42.37 42.83 5,244,662 -1.29(-2.92%)
May 19, 2020 45.39 45.46 43.73 44.12 3,007,912 -1.17(-2.59%)
May 18, 2020 47.77 47.90 45.21 45.30 3,692,137 -2.30(-4.84%)
May 15, 2020 47.13 47.95 47.13 47.60 6,280,590 +0.50(+1.06%)
May 14, 2020 46.90 47.59 46.76 47.10 2,321,575 +0.42(+0.90%)
May 13, 2020 46.53 47.17 46.19 46.68 1,727,117 +0.09(+0.19%)
May 12, 2020 46.39 47.09 46.24 46.59 1,556,272 +0.39(+0.85%)
May 11, 2020 45.69 46.67 45.59 46.20 1,599,748 +0.62(+1.37%)
May 08, 2020 45.08 45.67 44.77 45.58 1,329,959 +0.91(+2.03%)
May 07, 2020 45.31 45.34 44.58 44.67 2,225,124 -0.28(-0.63%)
May 06, 2020 45.30 45.53 44.91 44.96 2,092,975 -0.28(-0.63%)
May 05, 2020 44.95 45.69 44.69 45.24 1,749,495 +0.09(+0.20%)
May 04, 2020 44.91 45.39 44.32 45.15 2,169,377 +0.33(+0.73%)
May 01, 2020 44.14 45.12 43.73 44.82 2,149,685 +0.38(+0.86%)
Apr 30, 2020 45.23 45.33 44.09 44.44 2,894,796 -0.18(-0.40%)
Apr 29, 2020 44.23 45.36 43.90 44.62 2,917,429 -0.71(-1.57%)
Apr 28, 2020 45.61 45.95 45.06 45.33 1,881,789 -0.23(-0.51%)
Apr 27, 2020 45.01 45.78 44.98 45.56 1,556,990 +0.44(+0.97%)
Apr 24, 2020 45.19 45.25 44.40 45.13 2,255,398 +0.19(+0.42%)
Apr 23, 2020 44.74 45.40 44.31 44.94 2,730,560 -0.23(-0.51%)
Apr 22, 2020 44.82 45.36 44.44 45.17 1,445,492 +0.32(+0.71%)
Apr 21, 2020 45.70 46.06 44.10 44.85 1,888,845 -0.76(-1.68%)
Apr 20, 2020 44.98 46.65 44.46 45.62 2,767,786 +0.85(+1.91%)
Apr 17, 2020 45.68 45.78 43.74 44.76 4,143,162 -1.04(-2.27%)
Apr 16, 2020 45.37 46.36 44.85 45.80 4,895,528 +0.90(+2.00%)
Apr 15, 2020 45.72 45.77 44.04 44.90 3,903,543 +0.38(+0.86%)
Apr 14, 2020 44.02 44.79 43.62 44.52 3,090,044 +1.40(+3.24%)
Apr 13, 2020 42.23 43.16 41.64 43.13 1,952,330 +0.67(+1.57%)
Apr 09, 2020 40.61 43.31 40.57 42.46 3,955,466 +1.41(+3.44%)
Apr 08, 2020 41.35 42.00 40.56 41.05 3,472,806 -0.20(-0.50%)
Apr 07, 2020 42.12 42.64 40.74 41.25 3,828,769 -0.77(-1.83%)
Apr 06, 2020 43.84 43.92 41.96 42.02 4,253,564 -1.69(-3.88%)
Apr 03, 2020 41.46 43.99 41.46 43.71 4,059,186 +1.84(+4.38%)
Apr 02, 2020 40.10 41.96 40.10 41.88 2,549,337 +1.30(+3.20%)
Apr 01, 2020 39.81 41.91 39.49 40.58 3,092,366 -0.16(-0.39%)
Mar 31, 2020 41.06 41.66 40.44 40.74 2,592,231 -0.33(-0.80%)
Mar 30, 2020 39.67 41.31 39.29 41.06 3,874,476 +2.07(+5.30%)
Mar 27, 2020 37.94 39.98 37.73 39.00 3,656,939 +0.53(+1.38%)
Mar 26, 2020 36.77 39.03 35.92 38.47 5,740,453 +1.92(+5.26%)
Mar 25, 2020 38.06 38.64 36.34 36.55 5,578,683 -1.84(-4.80%)
Mar 24, 2020 38.77 39.77 37.11 38.39 4,916,634 +0.50(+1.33%)
Mar 23, 2020 39.78 40.21 37.10 37.89 4,191,728 -2.09(-5.23%)
Mar 20, 2020 41.59 42.98 39.86 39.98 4,415,430 -1.94(-4.63%)
Mar 19, 2020 44.36 44.44 40.61 41.92 5,696,663 -2.63(-5.90%)
Mar 18, 2020 47.22 48.32 42.64 44.55 5,768,844 -2.97(-6.24%)
Mar 17, 2020 44.38 50.78 44.26 47.52 11,732,932 +4.01(+9.21%)
Mar 16, 2020 41.06 45.49 40.34 43.51 6,476,651 +0.02(+0.04%)
Mar 13, 2020 42.84 43.57 40.09 43.49 5,963,800 +1.41(+3.36%)
Mar 12, 2020 42.22 44.80 41.85 42.08 5,391,845 -2.46(-5.53%)
Mar 11, 2020 44.55 44.82 43.77 44.54 3,326,716 -0.70(-1.54%)
Mar 10, 2020 44.93 45.42 43.17 45.24 6,298,587 +0.94(+2.11%)
Mar 09, 2020 43.85 45.89 43.45 44.30 4,537,640 -1.38(-3.01%)
Mar 06, 2020 45.74 46.64 44.66 45.68 3,902,140 -1.18(-2.52%)
Mar 05, 2020 46.51 47.51 45.88 46.86 5,468,584 +0.34(+0.72%)
Mar 04, 2020 44.02 46.62 43.93 46.53 10,670,794 +4.27(+10.11%)
Mar 03, 2020 42.36 43.25 41.86 42.26 4,049,304 -0.09(-0.21%)
Mar 02, 2020 40.01 42.36 39.98 42.34 5,182,357 +2.52(+6.34%)
Feb 28, 2020 39.63 39.93 38.26 39.82 5,156,699 -0.51(-1.27%)
Feb 27, 2020 40.91 41.33 40.32 40.33 1,942,920 -0.83(-2.02%)
Feb 26, 2020 42.48 42.48 41.15 41.16 2,788,013 -1.09(-2.59%)
Feb 25, 2020 42.46 42.66 42.00 42.26 2,031,867 -0.12(-0.29%)
Feb 24, 2020 41.96 42.56 41.91 42.38 2,679,329 +0.05(+0.12%)
Feb 21, 2020 42.12 42.60 42.12 42.33 1,114,395 +0.19(+0.46%)
Feb 20, 2020 42.11 42.20 41.78 42.13 1,433,870 -0.04(-0.10%)
Feb 19, 2020 42.49 42.63 41.91 42.18 2,084,860 -0.36(-0.85%)
Feb 18, 2020 42.66 43.19 42.38 42.54 2,946,888 -0.39(-0.90%)
Feb 14, 2020 42.75 43.09 42.60 42.93 1,505,991 +0.25(+0.58%)
Feb 13, 2020 42.45 42.69 42.20 42.68 1,521,448 +0.16(+0.37%)
Feb 12, 2020 42.93 42.96 42.41 42.52 1,141,139 -0.49(-1.13%)
Feb 11, 2020 42.99 43.30 42.94 43.01 1,366,775 +0.03(+0.06%)
Feb 10, 2020 43.24 43.31 42.82 42.98 1,177,765 -0.16(-0.37%)
Feb 07, 2020 42.59 43.24 42.34 43.14 1,826,883 +0.64(+1.49%)
Feb 06, 2020 42.91 43.04 42.17 42.50 2,035,850 -0.74(-1.71%)
Feb 05, 2020 43.01 43.32 42.93 43.24 1,679,998 +0.30(+0.70%)
Feb 04, 2020 43.33 43.51 42.89 42.94 1,376,571 -0.19(-0.43%)
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.