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 (%)
Dec 29, 2023 42.58 42.92 42.49 42.87 2,192,088 +0.24(+0.56%)
Dec 28, 2023 42.37 42.67 42.35 42.63 1,704,804 +0.14(+0.33%)
Dec 27, 2023 42.52 42.59 42.36 42.50 1,750,726 -0.13(-0.30%)
Dec 26, 2023 42.39 42.70 42.35 42.62 1,673,710 -0.02(-0.05%)
Dec 22, 2023 42.56 42.99 42.49 42.64 2,068,906 +0.23(+0.54%)
Dec 21, 2023 42.33 42.53 41.88 42.42 2,375,823 +0.17(+0.40%)
Dec 20, 2023 43.05 43.05 42.22 42.25 4,054,404 -1.07(-2.47%)
Dec 19, 2023 43.49 43.65 42.99 43.32 2,581,700 -0.08(-0.18%)
Dec 18, 2023 43.60 43.70 43.21 43.40 2,865,656 -0.12(-0.27%)
Dec 15, 2023 44.04 44.12 43.23 43.52 8,817,382 -0.53(-1.19%)
Dec 14, 2023 45.08 45.23 44.01 44.04 3,490,475 -0.92(-2.05%)
Dec 13, 2023 44.11 45.22 44.10 44.97 4,133,642 +0.94(+2.14%)
Dec 12, 2023 43.59 44.15 43.44 44.02 3,051,690 +0.56(+1.28%)
Dec 11, 2023 42.86 43.48 42.74 43.47 3,313,945 +0.91(+2.14%)
Dec 08, 2023 43.07 43.17 42.38 42.56 2,868,119 -0.53(-1.22%)
Dec 07, 2023 43.02 43.62 42.20 43.08 4,760,971 +0.20(+0.46%)
Dec 06, 2023 41.38 43.20 41.33 42.88 6,717,654 +2.85(+7.11%)
Dec 05, 2023 40.83 40.88 39.85 40.04 5,184,970 -0.63(-1.56%)
Dec 04, 2023 40.27 40.96 40.27 40.67 3,820,257 +0.41(+1.01%)
Dec 01, 2023 39.86 40.27 39.57 40.26 2,666,014 +0.42(+1.05%)
Nov 30, 2023 39.43 39.88 39.32 39.85 6,267,357 +0.42(+1.06%)
Nov 29, 2023 40.02 40.16 39.41 39.43 2,703,615 -0.67(-1.68%)
Nov 28, 2023 40.32 40.46 40.04 40.11 2,355,247 -0.39(-0.95%)
Nov 27, 2023 40.80 40.82 40.16 40.49 2,556,207 -0.32(-0.78%)
Nov 24, 2023 40.62 40.88 40.62 40.81 717,050 +0.19(+0.46%)
Nov 22, 2023 40.52 40.91 40.39 40.62 1,978,795 +0.31(+0.76%)
Nov 21, 2023 40.54 40.61 40.17 40.31 2,479,199 -0.08(-0.20%)
Nov 20, 2023 40.41 40.48 40.00 40.39 2,496,626 -0.15(-0.37%)
Nov 17, 2023 40.96 40.97 40.11 40.54 5,072,280 -0.25(-0.61%)
Nov 16, 2023 40.13 40.93 39.99 40.79 3,719,800 +0.62(+1.56%)
Nov 15, 2023 40.25 40.51 40.02 40.17 1,750,056 -0.07(-0.17%)
Nov 14, 2023 40.19 40.35 39.94 40.23 3,115,736 +0.15(+0.37%)
Nov 13, 2023 39.95 40.40 39.90 40.09 1,997,541 +0.00(+0.00%)
Nov 10, 2023 40.24 40.38 39.74 40.09 2,016,341 -0.22(-0.54%)
Nov 09, 2023 40.06 40.39 39.82 40.30 1,780,078 +0.37(+0.92%)
Nov 08, 2023 40.12 40.38 39.79 39.94 1,639,504 -0.16(-0.40%)
Nov 07, 2023 40.25 40.53 40.00 40.10 1,927,014 -0.27(-0.66%)
Nov 06, 2023 40.63 40.80 40.33 40.36 2,023,319 -0.29(-0.71%)
Nov 03, 2023 41.22 41.33 40.61 40.65 1,628,806 -0.29(-0.70%)
Nov 02, 2023 40.29 41.18 40.29 40.94 2,149,790 +0.60(+1.50%)
Nov 01, 2023 40.19 40.59 39.89 40.33 2,360,338 +0.26(+0.64%)
Oct 31, 2023 40.21 40.26 39.69 40.08 2,014,620 +0.01(+0.02%)
Oct 30, 2023 40.11 40.48 39.91 40.07 1,890,330 -0.04(-0.10%)
Oct 27, 2023 40.37 40.77 40.04 40.11 1,891,746 -0.49(-1.20%)
Oct 26, 2023 40.61 40.89 40.23 40.59 2,661,606 +0.03(+0.07%)
Oct 25, 2023 39.33 40.57 39.31 40.56 2,335,684 +1.29(+3.28%)
Oct 24, 2023 39.38 39.77 39.22 39.27 2,698,030 +0.09(+0.23%)
Oct 23, 2023 39.27 39.72 39.15 39.18 2,668,920 -0.21(-0.53%)
Oct 20, 2023 39.60 40.01 39.38 39.39 2,419,029 -0.06(-0.15%)
Oct 19, 2023 39.37 39.80 39.16 39.45 2,189,000 -0.06(-0.15%)
Oct 18, 2023 39.54 39.80 39.30 39.51 2,406,512 +0.21(+0.53%)
Oct 17, 2023 39.56 39.98 39.18 39.30 2,925,487 -0.47(-1.17%)
Oct 16, 2023 39.60 39.95 39.43 39.77 3,241,998 +0.39(+0.98%)
Oct 13, 2023 38.41 39.49 38.36 39.38 4,285,572 +1.64(+4.34%)
Oct 12, 2023 39.10 39.17 37.63 37.75 3,495,618 -1.36(-3.47%)
Oct 11, 2023 39.28 39.48 38.86 39.10 2,010,677 -0.13(-0.33%)
Oct 10, 2023 40.09 40.21 39.06 39.23 3,549,129 -0.67(-1.69%)
Oct 09, 2023 39.08 40.04 39.08 39.91 3,325,908 +0.77(+1.98%)
Oct 06, 2023 38.55 39.15 37.80 39.13 3,833,171 +0.29(+0.74%)
Oct 05, 2023 39.56 39.87 38.79 38.85 2,205,284 -0.74(-1.88%)
Oct 04, 2023 39.26 39.73 39.11 39.59 2,615,643 +0.42(+1.06%)
Oct 03, 2023 38.60 39.25 38.50 39.17 3,265,499 +0.36(+0.94%)
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.