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 (%)
Mar 29, 2002 17.54 17.74 17.44 17.50 837,789 +0.00(+0.00%)
Mar 28, 2002 17.54 17.74 17.44 17.50 837,789 +0.01(+0.04%)
Mar 27, 2002 17.60 17.67 17.42 17.50 584,247 -0.01(-0.07%)
Mar 26, 2002 17.31 17.56 17.27 17.51 722,348 +0.24(+1.40%)
Mar 25, 2002 17.26 17.44 17.15 17.27 801,350 -0.15(-0.86%)
Mar 22, 2002 17.44 17.56 17.34 17.42 458,548 -0.09(-0.49%)
Mar 21, 2002 17.57 17.80 17.43 17.50 1,510,225 +0.10(+0.56%)
Mar 20, 2002 17.31 17.53 17.26 17.41 1,116,746 +0.20(+1.18%)
Mar 19, 2002 17.15 17.37 17.06 17.20 916,025 +0.16(+0.92%)
Mar 18, 2002 17.01 17.18 17.01 17.05 927,508 -0.12(-0.68%)
Mar 15, 2002 17.11 17.24 16.94 17.16 1,575,447 -0.10(-0.57%)
Mar 14, 2002 17.01 17.41 17.01 17.26 707,343 +0.20(+1.15%)
Mar 13, 2002 17.31 17.39 16.95 17.07 1,008,500 -0.24(-1.40%)
Mar 12, 2002 17.36 17.41 17.20 17.31 895,968 -0.07(-0.38%)
Mar 11, 2002 17.41 17.51 17.16 17.37 979,257 +0.10(+0.61%)
Mar 08, 2002 17.40 17.43 17.17 17.27 709,946 +0.03(+0.15%)
Mar 07, 2002 17.43 17.54 17.07 17.24 786,345 -0.27(-1.53%)
Mar 06, 2002 17.54 17.63 17.41 17.51 1,025,036 -0.03(-0.15%)
Mar 05, 2002 17.19 17.58 17.11 17.54 1,572,385 +0.43(+2.52%)
Mar 04, 2002 17.64 17.73 16.94 17.11 413,382 -0.46(-2.64%)
Mar 01, 2002 17.41 17.60 17.31 17.57 30,620 +0.10(+0.60%)
Feb 28, 2002 17.47 17.80 17.38 17.47 1,165,892 +0.00(+0.00%)
Feb 27, 2002 17.60 17.60 17.35 17.47 1,021,361 -0.06(-0.34%)
Feb 26, 2002 17.73 17.81 17.41 17.52 698,616 -0.20(-1.14%)
Feb 25, 2002 17.83 17.83 17.56 17.73 1,083,828 -0.01(-0.04%)
Feb 22, 2002 17.31 17.90 17.11 17.73 1,172,169 +0.35(+1.99%)
Feb 21, 2002 17.24 17.79 17.24 17.39 1,222,694 -0.18(-1.00%)
Feb 20, 2002 17.08 17.72 16.71 17.56 1,503,182 +0.65(+3.82%)
Feb 19, 2002 17.31 17.38 16.71 16.92 1,951,319 -0.44(-2.56%)
Feb 18, 2002 17.34 17.64 17.28 17.36 1,562,433 +0.00(+0.00%)
Feb 15, 2002 17.34 17.64 17.28 17.36 1,562,433 -0.02(-0.11%)
Feb 14, 2002 17.59 17.59 17.27 17.38 91,862 -0.21(-1.19%)
Feb 13, 2002 17.89 17.95 17.50 17.59 1,455,107 -0.30(-1.68%)
Feb 12, 2002 17.83 17.92 17.70 17.89 183,725 +0.03(+0.18%)
Feb 11, 2002 17.79 17.94 17.65 17.86 585,166 +0.10(+0.55%)
Feb 08, 2002 17.76 17.82 17.47 17.76 722,041 -0.01(-0.04%)
Feb 07, 2002 17.78 18.00 17.53 17.77 835,951 +0.15(+0.85%)
Feb 06, 2002 17.77 17.77 17.39 17.62 1,819,343 -0.38(-2.11%)
Feb 05, 2002 18.29 18.37 17.83 17.99 1,445,615 -0.29(-1.61%)
Feb 04, 2002 18.29 18.45 18.13 18.29 980,329 +0.00(+0.00%)
Feb 01, 2002 18.42 18.56 18.14 18.29 1,404,123 -0.29(-1.58%)
Jan 31, 2002 18.48 18.58 18.31 18.58 1,126,085 +0.05(+0.25%)
Jan 30, 2002 18.26 18.60 18.24 18.54 1,488,178 +0.13(+0.71%)
Jan 29, 2002 18.45 18.65 18.22 18.41 1,981,328 -0.40(-2.12%)
Jan 28, 2002 18.71 18.84 18.56 18.80 798,135 +0.10(+0.52%)
Jan 25, 2002 18.89 18.89 18.53 18.71 1,083,675 -0.25(-1.31%)
Jan 24, 2002 19.07 19.11 18.62 18.95 1,004,214 -0.16(-0.82%)
Jan 23, 2002 19.10 19.24 18.87 19.11 1,280,721 -0.08(-0.44%)
Jan 22, 2002 18.88 19.27 18.75 19.20 839,167 +0.21(+1.10%)
Jan 21, 2002 18.81 19.10 18.71 18.99 1,298,634 +0.00(+0.00%)
Jan 18, 2002 18.81 19.10 18.71 18.99 1,298,634 +0.01(+0.07%)
Jan 17, 2002 19.01 19.09 18.84 18.97 1,199,116 +0.46(+2.47%)
Jan 16, 2002 19.23 19.59 18.52 18.52 801,656 -0.71(-3.70%)
Jan 15, 2002 18.94 19.32 18.92 19.23 1,378,248 +0.41(+2.15%)
Jan 14, 2002 18.53 19.05 18.52 18.82 1,231,727 +0.12(+0.66%)
Jan 11, 2002 18.93 18.93 18.65 18.70 573,836 -0.07(-0.35%)
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.