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%)
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.