Skip to main content

Campbell Soup (NY: CPB )

44.61 +0.54 (+1.22%)
Streaming Delayed Price Updated: 9:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 37.40 37.69 37.21 37.21 2,046,386 -0.22(-0.60%)
Oct 28, 2021 37.13 37.46 37.03 37.43 2,680,381 +0.26(+0.70%)
Oct 27, 2021 38.24 38.26 37.08 37.17 3,163,778 -0.80(-2.11%)
Oct 26, 2021 37.36 38.05 37.97 2,533,957 +0.53(+1.42%)
Oct 25, 2021 37.91 37.91 37.29 37.44 3,220,700 -0.47(-1.23%)
Oct 22, 2021 37.84 38.09 37.73 37.91 2,603,632 +0.07(+0.17%)
Oct 21, 2021 38.52 38.52 37.64 37.84 2,411,832 -0.61(-1.57%)
Oct 20, 2021 38.07 38.68 37.95 38.45 1,855,549 +0.43(+1.13%)
Oct 19, 2021 38.09 38.09 37.55 38.02 2,099,686 -0.04(-0.10%)
Oct 18, 2021 38.24 38.47 37.79 38.06 2,344,266 -0.28(-0.73%)
Oct 15, 2021 38.66 38.82 38.11 38.34 2,171,935 -0.31(-0.80%)
Oct 14, 2021 38.67 38.84 38.42 38.64 2,083,560 -0.02(-0.05%)
Oct 13, 2021 38.88 38.94 38.28 38.66 2,197,203 -0.23(-0.60%)
Oct 12, 2021 39.04 39.26 38.73 38.89 2,418,546 -0.10(-0.26%)
Oct 11, 2021 39.37 39.58 38.95 39.00 1,638,352 -0.32(-0.81%)
Oct 08, 2021 39.28 39.64 39.20 39.31 1,694,540 +0.01(+0.02%)
Oct 07, 2021 39.58 39.80 39.15 39.30 2,659,517 -0.28(-0.71%)
Oct 06, 2021 39.36 39.60 38.85 39.58 2,144,645 +0.29(+0.73%)
Oct 05, 2021 38.69 39.43 38.64 39.29 4,157,631 +0.42(+1.07%)
Oct 04, 2021 38.28 38.95 38.28 38.88 2,683,454 +0.54(+1.40%)
Oct 01, 2021 38.65 38.70 38.20 38.34 2,292,760 -0.26(-0.67%)
Sep 30, 2021 39.58 39.58 38.59 38.60 3,023,426 -0.96(-2.43%)
Sep 29, 2021 38.82 39.70 38.79 39.56 2,073,297 +0.73(+1.88%)
Sep 28, 2021 39.11 39.29 38.57 38.83 2,239,208 -0.18(-0.47%)
Sep 27, 2021 39.26 39.61 38.91 39.02 2,229,098 -0.16(-0.40%)
Sep 24, 2021 39.11 39.45 39.03 39.17 1,332,000 +0.14(+0.35%)
Sep 23, 2021 39.11 39.41 39.00 39.04 1,589,642 -0.07(-0.19%)
Sep 22, 2021 39.29 39.32 38.56 39.11 2,764,625 +0.13(+0.33%)
Sep 21, 2021 39.33 39.57 38.80 38.98 2,150,387 -0.35(-0.89%)
Sep 20, 2021 39.44 39.79 39.10 39.33 4,065,821 -0.54(-1.37%)
Sep 17, 2021 40.07 40.35 39.77 39.88 10,021,102 -0.30(-0.76%)
Sep 16, 2021 40.68 40.88 39.94 40.18 3,245,729 -0.44(-1.09%)
Sep 15, 2021 40.16 40.75 40.04 40.62 3,379,744 +0.59(+1.48%)
Sep 14, 2021 40.47 40.60 39.77 40.03 3,081,962 -0.43(-1.07%)
Sep 13, 2021 40.01 40.90 40.00 40.47 3,532,946 +0.63(+1.58%)
Sep 10, 2021 39.67 39.94 39.19 39.84 2,474,854 +0.32(+0.82%)
Sep 09, 2021 39.75 39.85 39.40 39.52 2,790,329 -0.20(-0.51%)
Sep 08, 2021 39.80 40.41 39.53 39.72 3,681,354 +0.13(+0.33%)
Sep 07, 2021 39.74 40.05 39.37 39.59 3,802,610 -0.16(-0.39%)
Sep 03, 2021 39.56 40.11 39.49 39.75 3,133,873 +0.22(+0.56%)
Sep 02, 2021 39.17 39.92 39.08 39.53 5,285,965 +0.20(+0.52%)
Sep 01, 2021 39.40 40.07 38.81 39.32 5,407,773 +0.79(+2.06%)
Aug 31, 2021 37.77 38.65 37.48 38.53 5,670,584 +0.71(+1.88%)
Aug 30, 2021 38.07 38.31 37.76 37.82 2,867,417 -0.41(-1.06%)
Aug 27, 2021 37.16 38.33 37.03 38.22 4,267,670 +0.90(+2.40%)
Aug 26, 2021 37.67 37.91 37.22 37.33 5,348,140 -0.63(-1.65%)
Aug 25, 2021 38.11 38.50 37.83 37.96 5,266,292 -0.84(-2.17%)
Aug 24, 2021 39.34 39.35 38.71 38.80 3,704,771 -0.46(-1.18%)
Aug 23, 2021 39.93 39.93 39.22 39.26 3,479,290 -0.70(-1.76%)
Aug 20, 2021 39.96 40.43 39.67 39.96 5,180,601 +0.07(+0.19%)
Aug 19, 2021 39.55 40.09 39.55 39.89 2,499,828 +0.39(+0.98%)
Aug 18, 2021 40.48 40.52 39.47 39.50 2,225,088 -1.03(-2.55%)
Aug 17, 2021 40.15 40.81 40.15 40.53 4,641,875 +0.42(+1.06%)
Aug 16, 2021 39.97 40.66 39.96 40.11 2,665,764 +0.24(+0.60%)
Aug 13, 2021 39.50 39.92 39.44 39.87 1,535,826 +0.54(+1.39%)
Aug 12, 2021 39.56 39.72 39.24 39.32 1,824,985 -0.22(-0.56%)
Aug 11, 2021 39.34 39.83 39.17 39.54 2,246,793 +0.30(+0.75%)
Aug 10, 2021 39.20 39.36 39.05 39.25 2,344,991 -0.07(-0.19%)
Aug 09, 2021 39.17 39.34 39.01 39.32 1,930,419 +0.27(+0.69%)
Aug 06, 2021 38.96 39.32 38.88 39.05 2,816,745 +0.06(+0.17%)
Aug 05, 2021 39.24 39.30 38.94 38.99 1,967,829 -0.20(-0.52%)
Aug 04, 2021 39.90 39.90 39.11 39.19 2,756,488 -0.83(-2.08%)
Aug 03, 2021 39.88 40.41 39.71 40.02 2,178,960 +0.04(+0.09%)
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.