Campbell Soup (NY: CPB )

44.68 +0.61 (+1.38%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 30.80 30.80 30.07 30.69 7,821,488 -0.19(-0.62%)
Sep 27, 2018 32.01 32.20 30.73 30.88 7,648,466 -1.78(-5.44%)
Sep 26, 2018 32.71 33.04 32.54 32.66 3,589,511 -0.07(-0.20%)
Sep 25, 2018 33.33 33.50 32.71 32.73 2,667,140 -0.65(-1.93%)
Sep 24, 2018 33.51 33.95 33.29 33.37 2,302,355 -0.18(-0.55%)
Sep 21, 2018 33.55 33.90 33.51 33.56 4,083,796 -0.23(-0.67%)
Sep 20, 2018 33.63 33.97 33.42 33.78 2,693,309 +0.15(+0.45%)
Sep 19, 2018 33.56 33.74 33.30 33.63 1,829,612 +0.07(+0.20%)
Sep 18, 2018 34.06 34.06 33.30 33.57 2,805,534 -0.75(-2.20%)
Sep 17, 2018 34.47 34.51 34.13 34.32 2,076,258 -0.28(-0.80%)
Sep 14, 2018 34.38 34.63 34.14 34.60 2,353,750 +0.13(+0.39%)
Sep 13, 2018 33.92 34.53 33.54 34.46 3,149,341 +0.72(+2.14%)
Sep 12, 2018 33.68 33.83 33.17 33.74 3,776,030 +0.21(+0.62%)
Sep 11, 2018 34.00 34.15 33.52 33.53 2,699,231 -0.43(-1.26%)
Sep 10, 2018 33.73 34.30 33.73 33.96 2,454,866 +0.26(+0.77%)
Sep 07, 2018 33.68 33.89 33.31 33.70 3,838,539 +0.14(+0.42%)
Sep 06, 2018 33.32 33.70 33.30 33.56 3,166,634 +0.16(+0.48%)
Sep 05, 2018 33.08 33.89 32.87 33.40 5,405,860 +0.14(+0.43%)
Sep 04, 2018 33.02 33.43 32.98 33.26 3,950,270 +0.20(+0.61%)
Aug 31, 2018 33.05 33.05 33.05 0 +0.25(+0.77%)
Aug 30, 2018 32.12 33.63 32.01 32.80 8,983,209 -0.70(-2.10%)
Aug 29, 2018 33.52 33.68 33.24 33.51 5,866,077 +0.13(+0.40%)
Aug 28, 2018 33.51 33.76 32.92 33.37 5,921,264 -0.73(-2.14%)
Aug 27, 2018 34.14 34.37 33.90 34.10 3,376,618 +0.02(+0.05%)
Aug 24, 2018 33.99 34.30 33.92 34.09 2,224,259 +0.06(+0.17%)
Aug 23, 2018 34.17 34.28 33.73 34.03 5,743,805 -0.50(-1.46%)
Aug 22, 2018 35.01 35.01 34.37 34.53 2,687,628 -0.55(-1.58%)
Aug 21, 2018 35.28 35.48 34.69 35.08 2,387,506 -0.26(-0.74%)
Aug 20, 2018 35.33 35.65 35.14 35.34 2,596,324 +0.12(+0.33%)
Aug 17, 2018 34.50 35.39 34.40 35.23 4,154,927 +0.01(+0.02%)
Aug 16, 2018 35.47 35.87 35.17 35.22 3,330,758 -0.27(-0.76%)
Aug 15, 2018 34.98 35.55 34.86 35.48 3,067,065 +0.50(+1.44%)
Aug 14, 2018 34.75 35.25 34.70 34.98 2,318,704 +0.20(+0.58%)
Aug 13, 2018 34.65 34.81 34.13 34.78 3,903,948 +0.13(+0.39%)
Aug 10, 2018 34.63 35.06 34.44 34.65 5,120,082 -0.78(-2.20%)
Aug 09, 2018 35.17 36.10 34.70 35.43 7,498,420 +0.25(+0.71%)
Aug 08, 2018 35.00 35.52 34.69 35.17 6,328,846 +0.18(+0.50%)
Aug 07, 2018 35.66 35.78 34.80 35.00 7,739,127 -0.76(-2.13%)
Aug 06, 2018 35.82 36.25 35.59 35.76 8,441,903 -0.07(-0.19%)
Aug 03, 2018 35.56 36.85 35.54 35.83 20,207,502 +0.88(+2.52%)
Aug 02, 2018 34.66 35.08 34.35 34.95 7,852,364 +0.23(+0.68%)
Aug 01, 2018 34.92 35.18 34.35 34.71 9,106,679 +0.44(+1.30%)
Jul 31, 2018 34.44 34.65 33.80 34.27 3,645,081 -0.03(-0.10%)
Jul 30, 2018 34.09 34.41 34.02 34.30 3,218,106 +0.00(+0.00%)
Jul 27, 2018 34.22 34.70 34.04 34.30 3,771,825 +0.20(+0.59%)
Jul 26, 2018 33.97 34.66 33.97 34.10 3,201,112 +0.40(+1.19%)
Jul 25, 2018 33.52 33.78 33.25 33.70 4,145,994 +0.13(+0.37%)
Jul 24, 2018 33.56 33.90 33.20 33.57 2,646,684 -0.13(-0.40%)
Jul 23, 2018 33.94 34.34 33.57 33.71 2,970,546 -0.23(-0.67%)
Jul 20, 2018 34.30 34.40 33.92 33.93 3,594,441 -0.38(-1.10%)
Jul 19, 2018 33.60 34.42 33.39 34.31 4,499,833 +0.65(+1.94%)
Jul 18, 2018 34.29 34.30 33.49 33.66 3,839,130 -0.83(-2.41%)
Jul 17, 2018 34.02 34.71 33.96 34.49 2,640,690 +0.49(+1.43%)
Jul 16, 2018 34.39 34.41 33.83 34.00 3,032,884 -0.39(-1.14%)
Jul 13, 2018 34.55 34.73 34.36 34.40 3,170,932 -0.27(-0.77%)
Jul 12, 2018 35.19 35.39 34.48 34.66 2,931,167 -0.57(-1.62%)
Jul 11, 2018 35.35 35.23 5,317,527 +0.76(+2.19%)
Jul 10, 2018 34.19 34.54 34.10 34.48 2,988,676 -0.05(-0.14%)
Jul 09, 2018 34.88 34.89 34.28 34.53 4,647,806 -0.30(-0.86%)
Jul 06, 2018 34.53 35.05 34.33 34.83 5,142,848 +0.35(+1.01%)
Jul 05, 2018 34.16 34.50 33.75 34.48 4,416,402 +0.38(+1.12%)
Jul 03, 2018 34.10 34.10 34.10 0 +0.61(+1.84%)
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.