Skip to main content

Campbell Soup (NY: CPB )

54.45 +0.95 (+1.78%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2023 53.50 53.84 53.33 53.50 1,821,121 -0.09(-0.17%)
Mar 22, 2023 54.23 54.54 53.54 53.59 1,624,094 -0.49(-0.91%)
Mar 21, 2023 54.23 54.36 53.61 54.08 1,714,613 +0.00(+0.00%)
Mar 20, 2023 53.49 54.55 53.47 54.08 2,404,488 +0.70(+1.31%)
Mar 17, 2023 54.20 54.25 53.10 53.38 4,545,222 -0.68(-1.26%)
Mar 16, 2023 54.27 54.52 53.60 54.06 2,648,198 -0.28(-0.52%)
Mar 15, 2023 53.61 54.56 53.32 54.34 2,534,255 +0.57(+1.06%)
Mar 14, 2023 53.45 53.91 53.13 53.77 2,889,672 +0.49(+0.92%)
Mar 13, 2023 52.25 54.07 52.25 53.28 2,421,732 +0.77(+1.47%)
Mar 10, 2023 52.64 52.97 52.30 52.51 2,612,914 +0.18(+0.34%)
Mar 09, 2023 53.41 53.59 52.26 52.33 2,939,457 -0.81(-1.52%)
Mar 08, 2023 52.84 53.53 52.16 53.14 5,360,310 +1.01(+1.94%)
Mar 07, 2023 52.67 52.77 51.94 52.13 3,249,375 -0.45(-0.86%)
Mar 06, 2023 52.34 52.64 51.91 52.58 3,279,017 +0.17(+0.32%)
Mar 03, 2023 52.22 52.60 51.74 52.41 1,937,687 -0.01(-0.02%)
Mar 02, 2023 52.00 52.44 51.82 52.42 1,825,758 +0.51(+0.98%)
Mar 01, 2023 52.24 52.40 51.38 51.91 2,379,775 -0.61(-1.16%)
Feb 28, 2023 52.95 53.19 52.50 52.52 3,386,850 -0.60(-1.13%)
Feb 27, 2023 53.21 53.59 52.97 53.12 1,508,285 -0.01(-0.02%)
Feb 24, 2023 53.10 53.32 52.83 53.13 1,240,630 +0.08(+0.15%)
Feb 23, 2023 53.04 53.53 52.92 53.05 1,271,471 +0.07(+0.13%)
Feb 22, 2023 53.57 54.19 52.89 52.98 2,225,371 -0.37(-0.69%)
Feb 21, 2023 52.69 53.99 52.16 53.35 4,699,805 +1.00(+1.91%)
Feb 17, 2023 51.08 52.44 50.99 52.35 3,005,525 +1.46(+2.87%)
Feb 16, 2023 50.74 51.06 50.47 50.89 1,566,145 -0.06(-0.12%)
Feb 15, 2023 51.04 51.04 50.51 50.95 1,330,716 -0.07(-0.14%)
Feb 14, 2023 51.72 51.80 50.68 51.02 2,590,450 -0.78(-1.51%)
Feb 13, 2023 51.40 51.82 50.87 51.80 1,695,601 +0.37(+0.72%)
Feb 10, 2023 50.76 51.47 50.58 51.43 1,769,238 +0.92(+1.82%)
Feb 09, 2023 50.94 51.25 50.16 50.51 2,042,779 -0.39(-0.77%)
Feb 08, 2023 51.09 51.35 50.70 50.90 2,030,622 -0.40(-0.78%)
Feb 07, 2023 51.62 51.63 50.56 51.30 2,842,562 -0.78(-1.50%)
Feb 06, 2023 51.00 52.18 50.95 52.08 2,936,930 +1.20(+2.36%)
Feb 03, 2023 50.70 50.97 49.85 50.88 2,398,095 +0.50(+0.99%)
Feb 02, 2023 50.93 50.93 49.90 50.38 3,314,503 -1.29(-2.50%)
Feb 01, 2023 51.73 52.25 51.54 51.67 2,281,949 -0.26(-0.50%)
Jan 31, 2023 52.41 52.48 51.44 51.93 2,119,993 +0.03(+0.06%)
Jan 30, 2023 51.33 52.09 51.32 51.90 2,074,874 +0.77(+1.51%)
Jan 27, 2023 50.79 51.24 50.45 51.13 2,453,658 +0.46(+0.91%)
Jan 26, 2023 51.37 51.38 50.47 50.67 2,453,356 -0.99(-1.92%)
Jan 25, 2023 51.39 52.29 51.23 51.66 2,499,467 +0.26(+0.51%)
Jan 24, 2023 51.44 51.88 50.71 51.40 3,509,350 -0.18(-0.35%)
Jan 23, 2023 52.01 52.05 51.40 51.58 2,198,207 -0.46(-0.88%)
Jan 20, 2023 52.35 52.46 51.59 52.04 3,543,922 -0.35(-0.67%)
Jan 19, 2023 52.59 53.00 52.34 52.39 2,520,743 -0.19(-0.36%)
Jan 18, 2023 54.46 54.59 52.47 52.58 3,947,769 -2.08(-3.81%)
Jan 17, 2023 55.01 55.57 54.63 54.66 2,340,674 -0.30(-0.55%)
Jan 13, 2023 54.57 55.47 54.57 54.96 2,181,974 +0.23(+0.42%)
Jan 12, 2023 55.64 55.70 54.55 54.73 2,889,334 -0.90(-1.62%)
Jan 11, 2023 56.26 56.45 55.48 55.63 1,929,321 -0.37(-0.66%)
Jan 10, 2023 56.18 56.18 55.67 56.00 2,004,762 +0.05(+0.09%)
Jan 09, 2023 56.91 57.24 55.93 55.95 2,299,982 -1.06(-1.86%)
Jan 06, 2023 56.52 57.24 56.42 57.01 2,284,796 +0.87(+1.55%)
Jan 05, 2023 55.98 56.33 55.65 56.14 2,035,738 +0.38(+0.68%)
Jan 04, 2023 55.68 56.27 55.37 55.76 2,388,396 -0.07(-0.13%)
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.