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 (%)
Jul 31, 2023 45.42 45.59 44.77 45.02 2,232,416 -0.42(-0.93%)
Jul 28, 2023 45.69 45.69 45.27 45.44 1,682,463 +0.21(+0.46%)
Jul 27, 2023 45.38 45.71 45.01 45.24 2,089,766 -0.15(-0.32%)
Jul 26, 2023 45.36 45.75 45.27 45.38 1,963,308 -0.08(-0.17%)
Jul 25, 2023 45.62 45.69 45.21 45.46 1,638,837 -0.14(-0.30%)
Jul 24, 2023 45.68 45.82 45.50 45.60 1,501,336 +0.08(+0.17%)
Jul 21, 2023 45.68 45.71 45.25 45.52 2,353,640 -0.22(-0.47%)
Jul 20, 2023 45.09 45.75 44.84 45.74 3,664,821 +0.65(+1.44%)
Jul 19, 2023 44.33 45.12 44.23 45.09 2,633,743 +1.01(+2.30%)
Jul 18, 2023 44.20 44.65 44.00 44.08 1,855,276 -0.08(-0.18%)
Jul 17, 2023 44.41 44.47 44.11 44.15 2,084,661 -0.44(-0.99%)
Jul 14, 2023 44.85 44.85 44.22 44.60 1,863,215 -0.14(-0.31%)
Jul 13, 2023 45.10 45.29 44.61 44.73 2,248,305 -0.38(-0.85%)
Jul 12, 2023 45.53 45.55 44.82 45.12 2,661,102 -0.28(-0.61%)
Jul 11, 2023 45.36 45.57 45.05 45.39 2,329,568 +0.21(+0.46%)
Jul 10, 2023 44.99 45.39 44.88 45.19 2,543,741 +0.44(+0.99%)
Jul 07, 2023 45.11 45.18 44.70 44.74 2,191,659 -0.47(-1.04%)
Jul 06, 2023 45.08 45.54 44.83 45.22 2,335,536 +0.04(+0.09%)
Jul 05, 2023 45.16 45.36 44.70 45.18 2,472,752 -0.16(-0.35%)
Jul 03, 2023 44.45 45.41 44.36 45.33 2,001,747 +0.78(+1.75%)
Jun 30, 2023 44.50 44.75 44.42 44.55 2,595,124 +0.22(+0.51%)
Jun 29, 2023 43.92 44.49 43.83 44.33 2,274,491 +0.16(+0.35%)
Jun 28, 2023 44.28 44.34 43.63 44.17 3,323,738 -0.86(-1.90%)
Jun 27, 2023 44.85 45.12 44.83 45.03 2,113,973 +0.36(+0.81%)
Jun 26, 2023 44.37 44.75 43.87 44.67 2,352,733 +0.23(+0.53%)
Jun 23, 2023 44.79 44.81 44.43 44.44 2,470,562 -0.19(-0.42%)
Jun 22, 2023 44.77 44.93 44.54 44.62 1,816,433 +0.10(+0.22%)
Jun 21, 2023 44.65 45.00 44.30 44.52 2,421,349 -0.11(-0.24%)
Jun 20, 2023 45.32 45.42 44.63 44.63 2,783,570 -0.61(-1.36%)
Jun 16, 2023 45.34 45.60 45.09 45.25 3,776,113 -0.02(-0.04%)
Jun 15, 2023 44.92 45.31 45.27 2,734,048 -7.82(-14.73%)
May 08, 2023 53.09 53.65 52.81 53.08 2,634,201 -0.27(-0.51%)
May 05, 2023 52.76 53.44 52.71 53.36 1,502,227 +0.40(+0.75%)
May 04, 2023 53.17 53.27 52.61 52.96 1,737,158 -0.21(-0.40%)
May 03, 2023 53.50 53.58 53.10 53.17 2,692,532 +0.00(+0.00%)
May 02, 2023 53.21 53.35 52.75 53.17 1,708,607 -0.08(-0.15%)
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.