FinancialContent is the trusted provider of stock market information to the media industry.
Campbell Soup (NY: CPB)
47.45 USD  +1.47 (+3.20%)
Official Closing Price  /  Updated: 7:43 PM EDT, Apr 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 02, 2020 45.44 47.54 45.44 47.45 2,249,896 +1.47(+3.20%)
Apr 01, 2020 45.11 47.49 44.75 45.98 2,729,141 -0.18(-0.39%)
Mar 31, 2020 46.52 47.20 45.82 46.16 2,287,751 -0.37(-0.80%)
Mar 30, 2020 44.95 46.81 44.51 46.53 3,419,386 +2.34(+5.30%)
Mar 27, 2020 42.99 45.30 42.75 44.19 3,227,400 +0.60(+1.38%)
Mar 26, 2020 41.66 44.22 40.70 43.59 5,066,187 +2.18(+5.26%)
Mar 25, 2020 43.13 43.78 41.18 41.41 4,923,419 -2.09(-4.80%)
Mar 24, 2020 43.93 45.06 42.05 43.50 4,339,133 +0.57(+1.33%)
Mar 23, 2020 45.08 45.56 42.04 42.93 3,699,374 -2.37(-5.23%)
Mar 20, 2020 47.13 48.70 45.17 45.30 3,896,800 -2.20(-4.63%)
Mar 19, 2020 50.26 50.36 46.01 47.50 5,027,541 -2.98(-5.90%)
Mar 18, 2020 53.50 54.75 48.32 50.48 5,091,244 -3.36(-6.24%)
Mar 17, 2020 50.29 57.54 50.15 53.84 10,354,798 +4.54(+9.21%)
Mar 16, 2020 46.52 51.54 45.71 49.30 5,715,913 +0.02(+0.04%)
Mar 13, 2020 48.54 49.37 45.42 49.28 5,263,300 +1.60(+3.36%)
Mar 12, 2020 47.84 50.76 47.42 47.68 4,758,526 -2.79(-5.53%)
Mar 11, 2020 50.48 50.79 49.59 50.47 2,935,965 -0.79(-1.54%)
Mar 10, 2020 50.91 51.47 48.91 51.26 5,558,764 +1.06(+2.11%)
Mar 09, 2020 49.69 52.00 49.23 50.20 4,004,655 -1.56(-3.01%)
Mar 06, 2020 51.83 52.85 50.60 51.76 3,443,800 -1.34(-2.52%)
Mar 05, 2020 52.70 53.83 51.99 53.10 4,826,252 +0.38(+0.72%)
Mar 04, 2020 49.88 52.83 49.78 52.72 9,417,417 +4.84(+10.11%)
Mar 03, 2020 48.00 49.01 47.43 47.88 3,573,679 -0.10(-0.21%)
Mar 02, 2020 45.34 48.00 45.30 47.98 4,573,645 +2.86(+6.34%)
Feb 28, 2020 44.91 45.24 43.35 45.12 4,551,000 -0.58(-1.27%)
Feb 27, 2020 46.36 46.83 45.69 45.70 1,714,708 -0.94(-2.02%)
Feb 26, 2020 48.13 48.13 46.63 46.64 2,460,537 -1.24(-2.59%)
Feb 25, 2020 48.11 48.34 47.59 47.88 1,793,207 -0.14(-0.29%)
Feb 24, 2020 47.54 48.22 47.49 48.02 2,364,619 +0.06(+0.13%)
Feb 21, 2020 47.73 48.27 47.73 47.96 983,500 +0.22(+0.46%)
Feb 20, 2020 47.72 47.82 47.34 47.74 1,265,450 -0.05(-0.10%)
Feb 19, 2020 48.15 48.30 47.49 47.79 1,839,976 -0.41(-0.85%)
Feb 18, 2020 48.34 48.94 48.02 48.20 2,600,751 -0.44(-0.90%)
Feb 14, 2020 48.44 48.82 48.27 48.64 1,329,100 +0.28(+0.58%)
Feb 13, 2020 48.10 48.37 47.82 48.36 1,342,741 +0.18(+0.37%)
Feb 12, 2020 48.64 48.68 48.05 48.18 1,007,103 -0.55(-1.13%)
Feb 11, 2020 48.71 49.06 48.66 48.73 1,206,236 +0.03(+0.06%)
Feb 10, 2020 48.99 49.07 48.52 48.70 1,039,427 -0.18(-0.37%)
Feb 07, 2020 48.26 49.00 47.97 48.88 1,612,300 +0.72(+1.50%)
Feb 06, 2020 48.62 48.77 47.78 48.16 1,796,722 -0.84(-1.71%)
Feb 05, 2020 48.73 49.08 48.64 49.00 1,482,668 +0.34(+0.70%)
Feb 04, 2020 49.10 49.30 48.60 48.66 1,214,881 -0.21(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.