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 (%)
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%)
Oct 02, 2023 40.21 40.26 38.63 38.81 4,183,991 -1.55(-3.85%)
Sep 29, 2023 40.65 40.73 40.20 40.36 3,068,550 -0.18(-0.44%)
Sep 28, 2023 40.83 40.90 40.32 40.54 2,092,306 -0.20(-0.48%)
Sep 27, 2023 41.08 41.10 40.46 40.74 4,591,938 -0.29(-0.72%)
Sep 26, 2023 41.22 41.35 40.98 41.03 2,477,276 -0.22(-0.52%)
Sep 25, 2023 41.51 41.39 41.18 41.25 2,116,349 -0.62(-1.48%)
Sep 22, 2023 42.17 42.45 41.87 41.87 2,435,832 -0.28(-0.68%)
Sep 21, 2023 41.98 42.73 41.86 42.15 3,473,752 +0.22(+0.52%)
Sep 20, 2023 41.77 42.04 41.35 41.93 2,173,026 +0.35(+0.85%)
Sep 19, 2023 42.02 42.14 41.53 41.58 2,176,279 -0.39(-0.94%)
Sep 18, 2023 42.23 42.36 41.77 41.97 2,734,482 -0.31(-0.74%)
Sep 15, 2023 42.77 42.99 42.25 42.29 8,751,709 -0.44(-1.03%)
Sep 14, 2023 41.92 42.86 41.91 42.73 4,018,416 +0.76(+1.80%)
Sep 13, 2023 42.02 42.21 41.77 41.97 3,149,695 +0.14(+0.33%)
Sep 12, 2023 42.19 42.33 41.69 41.84 4,456,650 -0.14(-0.33%)
Sep 11, 2023 41.44 42.10 41.38 41.97 3,893,764 +0.53(+1.28%)
Sep 08, 2023 41.14 41.46 40.93 41.44 3,503,723 +0.35(+0.86%)
Sep 07, 2023 40.58 41.26 40.46 41.09 4,109,154 +0.71(+1.75%)
Sep 06, 2023 40.53 40.68 40.13 40.38 2,635,501 -0.12(-0.29%)
Sep 05, 2023 40.08 41.11 40.06 40.50 4,392,475 +0.32(+0.81%)
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.