Skip to main content

Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.22 50.47 49.89 50.02 1,533,278 -0.29(-0.58%)
Mar 30, 2016 50.43 50.60 49.73 50.31 1,688,500 -0.01(-0.02%)
Mar 29, 2016 49.74 50.54 49.70 50.32 2,068,192 +0.62(+1.25%)
Mar 28, 2016 49.53 50.09 49.53 49.70 1,523,762 +0.16(+0.33%)
Mar 24, 2016 49.52 49.53 49.53 49.53 2,226,107 -0.20(-0.41%)
Mar 23, 2016 49.70 50.04 49.37 49.74 3,442,368 +0.10(+0.21%)
Mar 22, 2016 50.39 50.57 49.56 49.63 2,833,348 -0.79(-1.57%)
Mar 21, 2016 50.42 50.69 50.02 50.43 1,907,245 -0.02(-0.05%)
Mar 18, 2016 50.47 50.82 50.21 50.45 6,615,143 -0.02(-0.05%)
Mar 17, 2016 50.30 50.68 50.24 50.47 2,088,196 +0.09(+0.19%)
Mar 16, 2016 49.92 50.58 49.33 50.38 2,030,011 +0.46(+0.93%)
Mar 15, 2016 49.50 50.20 49.20 49.92 2,270,821 +0.12(+0.24%)
Mar 14, 2016 49.92 50.10 49.52 49.80 2,441,737 -0.38(-0.75%)
Mar 11, 2016 49.77 50.36 49.36 50.17 2,761,744 +0.71(+1.43%)
Mar 10, 2016 49.62 49.70 48.92 49.47 2,336,555 -0.13(-0.25%)
Mar 09, 2016 49.05 49.59 48.94 49.59 2,794,434 +0.58(+1.18%)
Mar 08, 2016 48.52 49.33 48.30 49.01 1,914,652 +0.36(+0.74%)
Mar 07, 2016 48.33 48.96 48.09 48.65 1,966,443 +0.08(+0.16%)
Mar 04, 2016 48.53 48.86 48.21 48.58 1,953,786 +0.06(+0.13%)
Mar 03, 2016 48.07 48.54 47.81 48.51 2,434,719 +0.32(+0.67%)
Mar 02, 2016 47.92 48.20 47.08 48.19 3,147,799 +0.27(+0.57%)
Mar 01, 2016 48.77 48.78 47.56 47.92 3,820,577 -0.50(-1.04%)
Feb 29, 2016 48.61 49.04 48.26 48.42 3,724,757 -0.18(-0.37%)
Feb 26, 2016 49.10 50.14 48.47 48.60 4,140,197 -0.50(-1.02%)
Feb 25, 2016 48.18 49.12 47.10 49.10 3,044,010 +1.64(+3.45%)
Feb 24, 2016 47.27 47.62 46.98 47.46 2,559,331 -0.29(-0.61%)
Feb 23, 2016 47.66 47.90 47.34 47.75 1,462,272 +0.12(+0.25%)
Feb 22, 2016 48.34 48.34 47.35 47.63 2,021,131 -0.15(-0.31%)
Feb 19, 2016 47.69 48.16 47.25 47.78 2,631,356 -0.02(-0.03%)
Feb 18, 2016 48.03 48.19 47.16 47.80 2,919,000 +0.05(+0.10%)
Feb 17, 2016 48.03 48.30 46.83 47.75 5,532,441 +1.14(+2.46%)
Feb 16, 2016 46.02 46.63 45.60 46.61 2,586,271 +0.94(+2.06%)
Feb 12, 2016 45.12 45.67 45.67 45.67 2,115,280 +0.71(+1.59%)
Feb 11, 2016 44.75 45.17 44.11 44.95 4,101,644 -0.44(-0.97%)
Feb 10, 2016 45.13 45.97 44.91 45.39 2,194,151 +0.53(+1.19%)
Feb 09, 2016 43.71 44.95 43.71 44.86 3,281,383 +0.77(+1.74%)
Feb 08, 2016 43.71 44.22 43.38 44.09 2,388,696 +0.31(+0.70%)
Feb 05, 2016 43.47 43.82 43.27 43.78 2,436,815 +0.39(+0.90%)
Feb 04, 2016 44.05 44.15 43.10 43.39 2,385,418 -0.74(-1.69%)
Feb 03, 2016 44.23 44.63 43.72 44.14 2,743,580 -0.02(-0.04%)
Feb 02, 2016 44.30 44.58 44.04 44.15 2,062,600 -0.43(-0.97%)
Feb 01, 2016 44.22 44.76 44.07 44.58 2,471,844 +0.35(+0.80%)
Jan 29, 2016 43.93 44.40 43.84 44.23 2,399,178 +0.53(+1.22%)
Jan 28, 2016 43.38 44.04 43.05 43.70 1,652,551 +0.57(+1.33%)
Jan 27, 2016 43.27 43.58 42.91 43.13 2,079,951 -0.12(-0.27%)
Jan 26, 2016 42.83 43.26 42.74 43.24 2,063,022 +0.42(+0.99%)
Jan 25, 2016 42.90 43.16 42.65 42.82 2,542,572 -0.03(-0.07%)
Jan 22, 2016 42.69 42.91 42.38 42.85 2,499,113 +0.44(+1.04%)
Jan 21, 2016 42.43 42.77 41.94 42.41 3,081,097 -0.01(-0.02%)
Jan 20, 2016 42.12 42.68 41.51 42.42 3,291,637 -0.18(-0.42%)
Jan 19, 2016 42.37 42.75 42.13 42.60 3,445,447 +1.05(+2.53%)
Jan 15, 2016 40.73 41.55 41.55 41.55 4,601,048 -0.39(-0.93%)
Jan 14, 2016 41.44 42.21 41.31 41.94 2,360,128 +0.55(+1.33%)
Jan 13, 2016 41.89 43.13 41.28 41.39 4,997,949 -0.54(-1.29%)
Jan 12, 2016 40.67 41.98 40.50 41.93 4,431,700 +1.63(+4.05%)
Jan 11, 2016 40.15 40.45 40.04 40.30 2,872,482 +0.23(+0.57%)
Jan 08, 2016 40.14 40.41 39.92 40.08 3,290,062 +0.23(+0.57%)
Jan 07, 2016 39.90 40.22 39.63 39.85 3,626,188 -0.49(-1.22%)
Jan 06, 2016 40.08 40.53 39.87 40.34 3,409,658 -0.07(-0.17%)
Jan 05, 2016 40.40 40.67 40.01 40.41 3,564,125 +0.15(+0.37%)
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.