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 (%)
Mar 31, 2021 46.50 46.74 45.56 45.70 2,657,261 -1.01(-2.16%)
Mar 30, 2021 47.23 47.43 46.57 46.70 3,006,532 -0.53(-1.12%)
Mar 29, 2021 46.31 47.48 46.30 47.23 3,210,632 +0.99(+2.14%)
Mar 26, 2021 44.99 46.30 44.62 46.24 3,451,673 +1.36(+3.04%)
Mar 25, 2021 44.63 45.17 44.17 44.88 1,914,906 +0.55(+1.23%)
Mar 24, 2021 45.40 45.40 44.23 44.33 2,789,680 -1.69(-3.67%)
Mar 23, 2021 46.58 46.66 45.89 46.02 1,838,174 -0.35(-0.76%)
Mar 22, 2021 45.09 46.39 44.90 46.38 2,113,067 +1.12(+2.47%)
Mar 19, 2021 45.12 45.51 44.90 45.26 3,788,524 +0.25(+0.55%)
Mar 18, 2021 44.27 45.19 44.27 45.01 2,115,760 +0.51(+1.14%)
Mar 17, 2021 44.54 44.71 43.71 44.51 3,084,719 +0.05(+0.12%)
Mar 16, 2021 43.35 44.60 43.31 44.45 2,391,820 +1.18(+2.73%)
Mar 15, 2021 43.81 44.04 43.11 43.27 1,947,555 -0.33(-0.75%)
Mar 12, 2021 43.40 43.62 43.17 43.60 2,485,675 +0.47(+1.10%)
Mar 11, 2021 43.36 43.73 42.59 43.12 2,444,710 -0.40(-0.92%)
Mar 10, 2021 41.33 44.23 40.81 43.52 7,467,137 +0.86(+2.02%)
Mar 09, 2021 42.82 43.20 42.60 42.66 2,338,666 -0.29(-0.68%)
Mar 08, 2021 42.54 43.58 42.21 42.95 3,473,573 +0.60(+1.42%)
Mar 05, 2021 41.75 42.52 41.56 42.35 2,364,554 +0.72(+1.72%)
Mar 04, 2021 41.86 42.13 41.43 41.63 1,877,955 -0.01(-0.02%)
Mar 03, 2021 41.36 41.77 41.03 41.64 2,210,210 +0.17(+0.42%)
Mar 02, 2021 41.40 41.71 40.99 41.47 2,182,267 +0.09(+0.22%)
Mar 01, 2021 41.35 41.99 41.18 41.38 1,801,234 +0.04(+0.09%)
Feb 26, 2021 41.58 41.94 41.21 41.34 2,676,543 -0.15(-0.37%)
Feb 25, 2021 41.91 42.66 41.40 41.50 2,141,291 -0.54(-1.28%)
Feb 24, 2021 42.08 42.30 41.78 42.03 1,452,609 -0.08(-0.19%)
Feb 23, 2021 42.03 42.62 41.85 42.11 1,922,807 +0.18(+0.43%)
Feb 22, 2021 42.16 42.39 41.35 41.93 2,577,141 -0.17(-0.41%)
Feb 19, 2021 42.82 42.86 42.05 42.11 1,952,237 -0.75(-1.74%)
Feb 18, 2021 42.16 43.41 41.94 42.85 2,192,174 +0.69(+1.64%)
Feb 17, 2021 41.99 42.31 41.73 42.16 2,148,640 +0.25(+0.59%)
Feb 16, 2021 42.45 42.61 41.86 41.91 2,180,395 -0.58(-1.37%)
Feb 12, 2021 42.70 42.72 42.12 42.50 1,864,559 -0.20(-0.47%)
Feb 11, 2021 43.22 43.23 42.55 42.70 1,429,953 -0.53(-1.22%)
Feb 10, 2021 42.99 43.55 42.81 43.22 1,877,158 +0.50(+1.17%)
Feb 09, 2021 43.01 43.02 42.30 42.72 1,628,206 -0.11(-0.25%)
Feb 08, 2021 43.26 43.37 42.40 42.83 2,152,915 -0.35(-0.80%)
Feb 05, 2021 42.71 43.40 42.46 43.18 1,419,238 +0.52(+1.21%)
Feb 04, 2021 42.80 43.09 42.41 42.66 2,251,397 -0.17(-0.40%)
Feb 03, 2021 42.86 42.98 42.05 42.83 1,723,836 -0.13(-0.30%)
Feb 02, 2021 43.70 43.70 42.81 42.96 2,683,734 -0.70(-1.60%)
Feb 01, 2021 43.67 43.91 43.11 43.66 2,584,086 -0.07(-0.17%)
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%)
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.