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 (%)
Aug 31, 2023 43.24 43.24 40.96 40.97 5,625,783 -0.26(-0.62%)
Aug 30, 2023 41.65 41.80 41.15 41.23 3,184,890 -0.31(-0.76%)
Aug 29, 2023 41.78 41.83 41.23 41.54 2,569,803 +0.05(+0.12%)
Aug 28, 2023 41.39 41.74 41.33 41.49 2,069,651 +0.15(+0.36%)
Aug 25, 2023 41.27 41.63 41.07 41.34 2,117,572 +0.30(+0.74%)
Aug 24, 2023 41.07 41.49 40.94 41.04 2,329,452 -0.02(-0.05%)
Aug 23, 2023 41.15 41.45 40.84 41.06 2,149,501 -0.10(-0.24%)
Aug 22, 2023 41.27 41.56 40.93 41.16 2,446,300 -0.17(-0.40%)
Aug 21, 2023 41.77 41.77 41.06 41.33 2,511,167 -0.76(-1.80%)
Aug 18, 2023 41.64 42.31 41.44 42.08 3,137,767 +0.45(+1.09%)
Aug 17, 2023 42.13 42.25 41.61 41.63 2,092,228 -0.54(-1.28%)
Aug 16, 2023 42.35 42.52 42.11 42.17 1,962,126 -0.07(-0.16%)
Aug 15, 2023 42.66 42.72 42.19 42.24 1,884,340 -0.68(-1.58%)
Aug 14, 2023 43.44 43.52 42.83 42.92 1,983,927 -0.36(-0.84%)
Aug 11, 2023 43.45 43.48 43.14 43.28 1,530,261 +0.04(+0.09%)
Aug 10, 2023 43.22 43.59 43.17 43.24 2,339,724 +0.04(+0.09%)
Aug 09, 2023 42.59 43.44 42.48 43.20 2,381,074 +0.65(+1.52%)
Aug 08, 2023 43.67 43.74 42.52 42.55 3,242,296 -1.01(-2.32%)
Aug 07, 2023 43.88 44.45 43.43 43.57 5,472,318 -0.80(-1.79%)
Aug 04, 2023 44.85 45.11 44.31 44.36 2,342,565 -0.47(-1.05%)
Aug 03, 2023 45.31 45.45 44.77 44.83 1,789,975 -0.57(-1.26%)
Aug 02, 2023 44.74 45.83 44.73 45.40 2,099,747 +0.70(+1.56%)
Aug 01, 2023 45.17 45.30 44.54 44.70 1,878,136 -0.31(-0.70%)
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 44.75 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 44.76 45.27 2,734,048 +0.52(+1.15%)
Jun 14, 2023 45.09 45.21 44.67 44.75 2,301,426 -0.33(-0.73%)
Jun 13, 2023 44.45 45.13 44.27 45.08 3,406,068 +0.26(+0.59%)
Jun 12, 2023 44.87 45.03 44.46 44.82 3,758,072 -0.07(-0.15%)
Jun 09, 2023 45.33 45.78 44.88 44.89 3,442,321 -0.70(-1.54%)
Jun 08, 2023 45.00 45.75 44.70 45.59 5,431,913 +0.67(+1.50%)
Jun 07, 2023 45.71 46.90 44.88 44.91 11,228,462 -4.40(-8.91%)
Jun 06, 2023 50.25 50.49 48.91 49.31 3,683,080 -0.95(-1.88%)
Jun 05, 2023 50.20 50.80 50.06 50.26 3,065,532 +0.09(+0.18%)
Jun 02, 2023 49.11 50.18 49.02 50.17 3,383,121 +0.80(+1.62%)
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.