Campbell Soup (NY: CPB )

50.37 -1.14 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 51.28 51.74 50.94 51.51 2,346,754 +0.05(+0.10%)
May 25, 2023 51.22 51.51 50.85 51.46 1,991,742 -0.14(-0.27%)
May 24, 2023 51.99 52.00 51.36 51.60 1,696,490 -0.27(-0.52%)
May 23, 2023 51.56 51.98 51.00 51.87 2,981,165 +0.28(+0.54%)
May 22, 2023 52.63 52.71 51.13 51.59 2,347,918 -1.09(-2.07%)
May 19, 2023 52.80 53.10 52.33 52.68 2,607,820 -0.17(-0.32%)
May 18, 2023 53.18 53.23 52.53 52.85 2,092,270 -0.73(-1.36%)
May 17, 2023 53.02 53.66 52.67 53.58 1,987,440 +0.56(+1.06%)
May 16, 2023 53.35 53.35 52.16 53.02 3,388,782 -0.31(-0.58%)
May 15, 2023 54.30 54.40 53.27 53.33 2,705,459 -1.00(-1.84%)
May 12, 2023 54.44 54.67 54.09 54.33 1,664,953 -0.13(-0.24%)
May 11, 2023 54.48 54.65 53.97 54.46 1,287,150 +0.11(+0.20%)
May 10, 2023 54.53 54.80 54.17 54.35 1,723,690 -0.25(-0.46%)
May 09, 2023 54.37 54.86 54.16 54.60 1,615,905 +0.14(+0.26%)
May 08, 2023 54.47 55.05 54.18 54.46 2,567,583 -0.28(-0.51%)
May 05, 2023 54.13 54.83 54.08 54.74 1,464,237 +0.41(+0.75%)
May 04, 2023 54.55 54.65 53.98 54.33 1,693,226 -0.22(-0.40%)
May 03, 2023 54.89 54.97 54.48 54.55 2,624,439 +0.00(+0.00%)
May 02, 2023 54.59 54.73 54.12 54.55 1,665,397 -0.08(-0.15%)
May 01, 2023 54.47 54.80 54.34 54.63 1,964,046 +0.33(+0.61%)
Apr 28, 2023 55.00 55.14 54.17 54.30 1,947,256 -0.68(-1.24%)
Apr 27, 2023 54.38 54.99 54.23 54.98 1,608,830 +0.44(+0.81%)
Apr 26, 2023 54.08 54.84 54.08 54.54 1,635,428 -0.13(-0.24%)
Apr 25, 2023 53.59 54.68 53.50 54.67 2,015,838 +1.18(+2.21%)
Apr 24, 2023 53.53 53.81 53.20 53.49 2,091,624 -0.18(-0.34%)
Apr 21, 2023 54.73 54.88 53.55 53.67 2,372,789 -0.71(-1.31%)
Apr 20, 2023 54.35 54.49 53.97 54.38 2,221,822 +0.15(+0.28%)
Apr 19, 2023 55.36 55.52 54.09 54.23 3,019,455 -0.89(-1.61%)
Apr 18, 2023 55.02 55.16 54.73 55.12 1,353,128 -0.09(-0.16%)
Apr 17, 2023 55.03 55.27 54.84 55.21 1,161,864 +0.43(+0.78%)
Apr 14, 2023 55.14 55.36 54.65 54.78 1,117,906 -0.54(-0.98%)
Apr 13, 2023 55.22 55.34 54.74 55.32 1,851,869 -0.04(-0.07%)
Apr 12, 2023 55.26 55.54 55.01 55.36 1,710,489 -0.43(-0.77%)
Apr 11, 2023 55.36 55.88 55.25 55.79 1,746,212 +0.43(+0.78%)
Apr 10, 2023 55.47 55.48 54.92 55.36 1,372,315 -0.11(-0.20%)
Apr 06, 2023 55.56 56.04 55.36 55.47 1,532,888 -0.09(-0.16%)
Apr 05, 2023 54.89 55.66 54.89 55.56 2,138,462 +0.95(+1.74%)
Apr 04, 2023 54.84 55.07 54.15 54.61 1,897,870 -0.17(-0.31%)
Apr 03, 2023 54.85 54.96 54.44 54.78 1,870,627 +0.17(+0.31%)
Mar 31, 2023 54.16 54.65 54.05 54.61 1,993,113 +0.58(+1.07%)
Mar 30, 2023 54.07 54.20 53.65 54.03 1,915,106 -0.22(-0.40%)
Mar 29, 2023 54.43 54.73 54.14 54.25 1,660,650 -0.13(-0.24%)
Mar 28, 2023 54.51 54.81 54.30 54.38 1,345,049 +0.06(+0.11%)
Mar 27, 2023 54.62 54.87 54.24 54.32 1,649,584 +0.15(+0.27%)
Mar 24, 2023 53.22 54.32 53.18 54.17 1,830,222 +1.03(+1.94%)
Mar 23, 2023 53.14 53.48 52.97 53.14 1,833,459 -0.09(-0.17%)
Mar 22, 2023 53.87 54.17 53.18 53.23 1,635,097 -0.49(-0.91%)
Mar 21, 2023 53.87 53.99 53.25 53.72 1,726,230 +0.00(+0.00%)
Mar 20, 2023 53.13 54.18 53.11 53.72 2,420,779 +0.70(+1.31%)
Mar 17, 2023 53.84 53.88 52.74 53.02 4,576,017 -0.68(-1.26%)
Mar 16, 2023 53.90 54.15 53.24 53.70 2,666,140 -0.28(-0.52%)
Mar 15, 2023 53.25 54.19 52.96 53.97 2,551,425 +0.57(+1.06%)
Mar 14, 2023 53.09 53.54 52.77 53.41 2,909,250 +0.49(+0.92%)
Mar 13, 2023 51.90 53.71 51.90 52.92 2,438,140 +0.76(+1.47%)
Mar 10, 2023 52.29 52.61 51.94 52.16 2,630,617 +0.18(+0.34%)
Mar 09, 2023 53.05 53.23 51.91 51.98 2,959,372 -0.80(-1.52%)
Mar 08, 2023 52.48 53.17 51.81 52.78 5,396,628 +1.00(+1.94%)
Mar 07, 2023 52.32 52.41 51.59 51.78 3,271,390 -0.45(-0.86%)
Mar 06, 2023 51.99 52.29 51.56 52.23 3,301,233 +0.17(+0.32%)
Mar 03, 2023 51.87 52.25 51.39 52.06 1,950,815 -0.01(-0.02%)
Mar 02, 2023 51.65 52.09 51.47 52.07 1,838,128 +0.51(+0.98%)
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.