Skip to main content

Campbell Soup (NY: CPB )

44.46 +0.39 (+0.88%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.20 23.41 23.12 23.27 2,446,910 -0.00(-0.01%)
Mar 30, 2010 23.29 23.35 23.20 23.27 1,898,645 +0.05(+0.20%)
Mar 29, 2010 22.84 23.27 22.82 23.23 3,199,062 +0.42(+1.83%)
Mar 26, 2010 22.80 22.89 22.72 22.81 2,571,581 +0.03(+0.14%)
Mar 25, 2010 23.10 23.10 22.74 22.78 2,589,433 -0.24(-1.05%)
Mar 24, 2010 23.11 23.21 22.96 23.02 1,847,505 -0.18(-0.79%)
Mar 23, 2010 23.04 23.20 22.98 23.20 1,918,837 +0.12(+0.54%)
Mar 22, 2010 22.95 23.14 22.95 23.08 2,140,569 +0.01(+0.06%)
Mar 19, 2010 22.91 23.06 22.87 23.06 5,758,819 +0.18(+0.77%)
Mar 18, 2010 22.82 22.89 22.69 22.89 1,974,751 -0.06(-0.26%)
Mar 17, 2010 22.89 22.96 22.85 22.95 2,706,631 +0.08(+0.37%)
Mar 16, 2010 22.73 22.89 22.65 22.86 3,126,464 +0.20(+0.86%)
Mar 15, 2010 22.63 22.68 22.62 22.66 2,620,556 +0.14(+0.61%)
Mar 12, 2010 22.42 22.55 22.32 22.53 2,831,531 +0.16(+0.70%)
Mar 11, 2010 22.06 22.40 22.04 22.37 3,800,635 +0.24(+1.09%)
Mar 10, 2010 22.25 22.25 22.06 22.13 3,172,481 -0.12(-0.53%)
Mar 09, 2010 22.22 22.34 22.18 22.25 2,700,126 -0.07(-0.29%)
Mar 08, 2010 22.41 22.47 22.23 22.31 1,733,165 -0.15(-0.67%)
Mar 05, 2010 22.34 22.46 22.28 22.46 2,675,141 +0.16(+0.70%)
Mar 04, 2010 22.23 22.46 22.07 22.30 4,901,700 +0.07(+0.32%)
Mar 03, 2010 22.00 22.36 21.85 22.23 4,099,710 +0.12(+0.56%)
Mar 02, 2010 21.83 22.27 21.80 22.11 3,825,214 +0.33(+1.50%)
Mar 01, 2010 21.82 21.86 21.71 21.78 3,217,762 +0.01(+0.06%)
Feb 26, 2010 21.70 21.85 21.67 21.77 3,841,522 +0.04(+0.18%)
Feb 25, 2010 21.44 21.74 21.38 21.73 4,009,240 +0.10(+0.45%)
Feb 24, 2010 21.66 21.83 21.48 21.63 4,943,363 -0.05(-0.21%)
Feb 23, 2010 21.52 21.79 21.48 21.68 6,887,758 -0.20(-0.93%)
Feb 22, 2010 22.05 22.19 21.69 21.88 4,495,917 -0.28(-1.27%)
Feb 19, 2010 22.11 22.27 21.95 22.16 3,145,544 +0.05(+0.24%)
Feb 18, 2010 21.88 22.16 21.88 22.11 3,654,377 +0.15(+0.68%)
Feb 17, 2010 21.56 22.07 21.50 21.96 4,550,936 +0.02(+0.09%)
Feb 16, 2010 21.64 21.98 21.57 21.94 3,565,941 +0.36(+1.66%)
Feb 12, 2010 21.76 21.58 21.58 21.58 4,495,155 -0.34(-1.55%)
Feb 11, 2010 21.89 21.95 21.58 21.92 1,982,530 +0.16(+0.72%)
Feb 10, 2010 21.72 21.87 21.59 21.76 2,544,956 +0.00(+0.00%)
Feb 09, 2010 21.51 21.96 21.47 21.76 4,323,039 +0.44(+2.05%)
Feb 08, 2010 21.27 21.61 21.22 21.33 2,995,878 +0.12(+0.55%)
Feb 05, 2010 21.12 21.23 21.02 21.21 4,621,864 +0.02(+0.09%)
Feb 04, 2010 21.89 21.97 21.19 21.19 5,251,852 -0.57(-2.64%)
Feb 03, 2010 21.93 21.97 21.74 21.76 2,770,110 -0.22(-1.01%)
Feb 02, 2010 21.83 21.98 21.72 21.98 2,420,774 +0.27(+1.26%)
Feb 01, 2010 21.74 21.85 21.65 21.71 1,819,775 +0.08(+0.39%)
Jan 29, 2010 21.98 22.02 21.59 21.63 3,813,226 -0.27(-1.22%)
Jan 28, 2010 21.66 21.89 21.61 21.89 4,825,426 +0.31(+1.42%)
Jan 27, 2010 21.47 21.66 21.30 21.59 3,591,808 +0.19(+0.89%)
Jan 26, 2010 21.30 21.47 21.15 21.40 2,857,049 -0.01(-0.03%)
Jan 25, 2010 21.62 21.62 21.28 21.40 2,589,788 -0.01(-0.03%)
Jan 22, 2010 21.29 21.57 21.16 21.41 4,192,585 +0.10(+0.49%)
Jan 21, 2010 21.44 21.57 21.16 21.31 3,696,784 -0.16(-0.76%)
Jan 20, 2010 21.46 21.49 21.23 21.47 2,457,905 -0.12(-0.54%)
Jan 19, 2010 21.57 21.70 21.53 21.59 2,845,203 +0.04(+0.18%)
Jan 15, 2010 21.99 21.55 21.55 21.55 5,809,559 -0.43(-1.96%)
Jan 14, 2010 22.06 22.06 21.71 21.98 3,025,790 -0.11(-0.50%)
Jan 13, 2010 21.85 22.14 21.77 22.09 3,805,352 +0.33(+1.50%)
Jan 12, 2010 21.47 21.93 21.40 21.76 3,983,101 +0.25(+1.18%)
Jan 11, 2010 21.44 21.55 21.29 21.51 4,329,298 +0.07(+0.30%)
Jan 08, 2010 21.58 21.63 21.34 21.44 3,373,136 -0.14(-0.64%)
Jan 07, 2010 21.85 21.85 21.53 21.58 4,949,149 -0.33(-1.52%)
Jan 06, 2010 22.10 22.15 21.79 21.91 4,332,092 -0.25(-1.12%)
Jan 05, 2010 22.15 22.32 21.95 22.16 3,823,054 +0.04(+0.18%)
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.