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 (%)
Feb 28, 2007 26.41 26.96 26.28 26.69 3,253,322 +0.27(+1.04%)
Feb 27, 2007 27.18 27.20 26.26 26.41 3,432,302 -0.82(-3.02%)
Feb 26, 2007 27.43 27.49 27.23 27.24 1,986,218 -0.12(-0.43%)
Feb 23, 2007 27.47 27.56 27.27 27.35 1,647,253 -0.27(-0.99%)
Feb 22, 2007 27.50 27.75 27.43 27.63 3,023,971 +0.14(+0.50%)
Feb 21, 2007 27.63 27.86 27.43 27.49 3,630,113 -0.22(-0.80%)
Feb 20, 2007 26.96 27.75 26.96 27.71 4,332,864 +0.09(+0.33%)
Feb 16, 2007 26.66 27.73 26.49 27.62 9,848,769 +1.77(+6.85%)
Feb 15, 2007 25.57 25.94 25.48 25.85 2,808,094 +0.35(+1.36%)
Feb 14, 2007 25.51 25.59 25.39 25.51 1,638,716 +0.04(+0.15%)
Feb 13, 2007 25.47 25.51 25.34 25.47 1,766,211 -0.05(-0.20%)
Feb 12, 2007 25.49 25.63 25.47 25.52 1,000,444 +0.03(+0.10%)
Feb 09, 2007 25.41 25.59 25.39 25.49 1,176,916 +0.10(+0.41%)
Feb 08, 2007 25.46 25.50 25.28 25.39 1,145,835 -0.07(-0.26%)
Feb 07, 2007 25.45 25.51 25.32 25.45 1,775,402 +0.01(+0.03%)
Feb 06, 2007 25.43 25.58 25.34 25.45 1,621,379 +0.03(+0.10%)
Feb 05, 2007 25.41 25.45 25.27 25.42 1,327,418 -0.03(-0.10%)
Feb 02, 2007 25.28 25.49 25.26 25.45 1,866,193 +0.14(+0.54%)
Feb 01, 2007 25.15 25.37 25.15 25.31 2,285,547 +0.18(+0.70%)
Jan 31, 2007 24.95 25.17 24.92 25.13 2,526,381 +0.18(+0.73%)
Jan 30, 2007 25.00 25.05 24.82 24.95 2,233,645 +0.02(+0.08%)
Jan 29, 2007 24.87 25.10 24.87 24.93 1,419,127 -0.01(-0.03%)
Jan 26, 2007 25.19 25.19 24.84 24.94 1,326,958 -0.19(-0.75%)
Jan 25, 2007 25.17 25.43 25.07 25.13 2,333,928 -0.01(-0.03%)
Jan 24, 2007 24.98 25.16 24.94 25.13 1,279,802 +0.14(+0.55%)
Jan 23, 2007 24.88 25.21 24.87 25.00 2,252,477 +0.08(+0.34%)
Jan 22, 2007 24.71 25.00 24.71 24.91 2,596,809 +0.20(+0.82%)
Jan 19, 2007 24.66 24.77 24.30 24.71 3,142,628 +0.13(+0.53%)
Jan 18, 2007 24.62 24.70 24.53 24.58 2,099,372 +0.02(+0.08%)
Jan 17, 2007 24.53 24.60 24.38 24.56 2,393,180 +0.07(+0.27%)
Jan 16, 2007 24.61 24.75 24.47 24.49 2,002,150 -0.18(-0.74%)
Jan 12, 2007 24.72 24.81 24.41 24.68 2,193,991 -0.08(-0.32%)
Jan 11, 2007 24.82 24.84 24.63 24.75 2,828,610 -0.09(-0.37%)
Jan 10, 2007 24.98 25.00 24.72 24.85 2,138,873 -0.20(-0.78%)
Jan 09, 2007 24.86 25.08 24.81 25.04 1,979,491 +0.16(+0.63%)
Jan 08, 2007 24.73 24.90 24.66 24.88 2,461,618 +0.09(+0.37%)
Jan 05, 2007 25.15 25.15 24.73 24.79 3,361,414 -0.44(-1.76%)
Jan 04, 2007 25.16 25.34 25.05 25.24 2,752,364 -0.10(-0.41%)
Jan 03, 2007 25.41 25.42 25.22 25.34 2,836,571 -0.06(-0.23%)
Dec 29, 2006 25.64 25.64 25.36 25.40 1,572,845 -0.20(-0.77%)
Dec 28, 2006 25.54 25.70 25.52 25.60 1,826,845 -0.14(-0.53%)
Dec 27, 2006 25.88 25.92 25.64 25.73 1,690,123 -0.02(-0.08%)
Dec 26, 2006 25.75 25.86 25.66 25.75 1,557,534 -0.03(-0.13%)
Dec 22, 2006 25.83 25.87 25.60 25.79 2,017,767 -0.05(-0.18%)
Dec 21, 2006 26.03 26.11 25.69 25.83 2,881,278 -0.14(-0.53%)
Dec 20, 2006 25.90 26.03 25.81 25.97 2,547,816 +0.05(+0.18%)
Dec 19, 2006 25.73 25.92 25.59 25.92 3,105,882 +0.07(+0.25%)
Dec 18, 2006 25.92 25.94 25.60 25.86 2,099,525 -0.07(-0.28%)
Dec 15, 2006 25.77 25.94 25.52 25.93 3,697,173 +0.16(+0.61%)
Dec 14, 2006 25.73 25.86 25.68 25.77 4,224,619 +0.09(+0.36%)
Dec 13, 2006 25.73 25.75 25.54 25.68 2,570,781 +0.04(+0.15%)
Dec 12, 2006 25.38 25.69 25.38 25.64 2,770,889 +0.22(+0.87%)
Dec 11, 2006 25.39 25.50 25.31 25.42 1,528,138 +0.03(+0.13%)
Dec 08, 2006 25.17 25.49 25.11 25.39 2,022,360 +0.23(+0.91%)
Dec 07, 2006 25.36 25.43 25.09 25.16 2,058,646 -0.24(-0.93%)
Dec 06, 2006 25.47 25.49 25.26 25.39 3,191,009 -0.10(-0.41%)
Dec 05, 2006 25.28 25.51 25.19 25.50 3,326,200 +0.31(+1.22%)
Dec 04, 2006 24.85 25.29 24.85 25.19 3,525,083 +0.37(+1.50%)
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.