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 30, 2012 23.27 23.75 23.21 23.62 6,380,553 +0.47(+2.02%)
Mar 29, 2012 23.01 23.23 22.95 23.15 2,678,334 +0.10(+0.42%)
Mar 28, 2012 23.06 23.12 23.02 23.06 2,806,311 -0.01(-0.03%)
Mar 27, 2012 23.01 23.38 22.94 23.06 2,783,952 +0.10(+0.46%)
Mar 26, 2012 23.01 23.11 22.94 22.96 2,979,229 +0.01(+0.06%)
Mar 23, 2012 22.88 23.01 22.82 22.94 2,225,823 +0.05(+0.21%)
Mar 22, 2012 22.81 22.94 22.76 22.90 2,201,579 -0.01(-0.06%)
Mar 21, 2012 22.96 23.06 22.83 22.91 2,092,979 -0.09(-0.39%)
Mar 20, 2012 22.99 23.14 22.98 23.00 1,757,048 -0.10(-0.45%)
Mar 19, 2012 22.85 23.14 22.82 23.10 2,208,430 +0.22(+0.95%)
Mar 16, 2012 22.98 23.06 22.79 22.89 2,649,013 -0.17(-0.73%)
Mar 15, 2012 22.96 23.07 22.89 23.06 1,519,734 +0.12(+0.52%)
Mar 14, 2012 22.91 23.08 22.89 22.94 1,416,412 -0.02(-0.09%)
Mar 13, 2012 22.99 23.03 22.83 22.96 2,589,241 +0.06(+0.24%)
Mar 12, 2012 22.90 23.03 22.87 22.90 1,837,154 -0.01(-0.03%)
Mar 09, 2012 22.96 22.97 22.75 22.91 2,107,883 +0.03(+0.12%)
Mar 08, 2012 23.03 23.07 22.85 22.88 2,194,949 -0.03(-0.15%)
Mar 07, 2012 22.81 22.92 22.76 22.92 1,985,058 +0.12(+0.52%)
Mar 06, 2012 22.99 23.10 22.76 22.80 2,284,654 -0.26(-1.12%)
Mar 05, 2012 23.17 23.17 22.98 23.06 1,811,156 -0.10(-0.45%)
Mar 02, 2012 23.17 23.23 23.10 23.16 1,256,599 +0.02(+0.09%)
Mar 01, 2012 23.26 23.29 22.99 23.14 2,788,379 -0.11(-0.48%)
Feb 29, 2012 23.10 23.47 23.04 23.25 3,356,596 +0.12(+0.51%)
Feb 28, 2012 23.43 23.44 23.08 23.13 3,611,267 -0.26(-1.10%)
Feb 27, 2012 23.41 23.55 23.31 23.39 2,693,149 -0.13(-0.56%)
Feb 24, 2012 23.40 23.73 23.40 23.52 5,378,675 +0.12(+0.51%)
Feb 23, 2012 23.05 23.46 22.99 23.40 3,858,980 +0.30(+1.30%)
Feb 22, 2012 22.94 23.13 22.94 23.10 4,229,227 +0.04(+0.18%)
Feb 21, 2012 22.97 23.15 22.86 23.06 4,052,048 +0.10(+0.46%)
Feb 17, 2012 22.92 23.70 22.90 22.96 8,905,287 +0.59(+2.62%)
Feb 16, 2012 22.21 22.50 22.19 22.37 3,858,220 +0.15(+0.69%)
Feb 15, 2012 22.32 22.33 22.14 22.22 1,902,738 +0.02(+0.09%)
Feb 14, 2012 21.94 22.20 21.87 22.20 1,773,402 +0.13(+0.57%)
Feb 13, 2012 22.09 22.19 21.99 22.07 1,769,411 -0.03(-0.13%)
Feb 10, 2012 22.26 22.28 21.98 22.10 1,945,423 -0.28(-1.25%)
Feb 09, 2012 22.24 22.40 22.15 22.38 1,545,893 +0.14(+0.63%)
Feb 08, 2012 22.25 22.36 22.13 22.24 1,858,854 +0.00(+0.00%)
Feb 07, 2012 22.21 22.32 22.11 22.24 2,138,259 +0.01(+0.06%)
Feb 06, 2012 22.28 22.53 22.20 22.23 2,596,592 -0.03(-0.16%)
Feb 03, 2012 22.35 22.46 22.22 22.26 2,507,116 +0.04(+0.19%)
Feb 02, 2012 22.11 22.26 22.06 22.22 2,400,419 +0.09(+0.41%)
Feb 01, 2012 22.22 22.26 22.09 22.13 2,773,380 +0.01(+0.03%)
Jan 31, 2012 22.06 22.18 21.97 22.12 2,243,689 +0.09(+0.41%)
Jan 30, 2012 21.86 22.04 21.81 22.03 2,568,853 +0.09(+0.41%)
Jan 27, 2012 22.09 22.11 21.86 21.94 1,957,734 -0.16(-0.73%)
Jan 26, 2012 22.20 22.43 22.03 22.10 2,785,781 -0.03(-0.16%)
Jan 25, 2012 21.99 22.14 21.86 22.13 2,714,876 +0.08(+0.35%)
Jan 24, 2012 22.05 22.13 21.98 22.06 1,944,292 -0.08(-0.35%)
Jan 23, 2012 22.11 22.28 21.91 22.13 3,354,799 -0.02(-0.09%)
Jan 20, 2012 22.24 22.24 21.86 22.16 4,648,636 -0.36(-1.58%)
Jan 19, 2012 22.32 22.60 22.22 22.51 3,088,738 +0.17(+0.78%)
Jan 18, 2012 22.33 22.43 22.27 22.34 3,314,698 -0.01(-0.03%)
Jan 17, 2012 22.59 22.66 22.31 22.34 3,837,532 -0.32(-1.42%)
Jan 13, 2012 22.45 22.73 22.43 22.66 2,232,514 -0.07(-0.31%)
Jan 12, 2012 22.59 22.75 22.54 22.73 2,134,914 +0.22(+0.96%)
Jan 11, 2012 22.67 22.67 22.32 22.52 5,113,658 -0.09(-0.40%)
Jan 10, 2012 22.34 22.64 22.27 22.61 4,425,177 +0.40(+1.79%)
Jan 09, 2012 22.00 22.27 21.98 22.21 2,521,806 +0.27(+1.21%)
Jan 06, 2012 22.16 22.21 21.79 21.95 7,138,680 -0.25(-1.13%)
Jan 05, 2012 22.81 22.84 22.19 22.20 6,622,596 -0.64(-2.81%)
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.