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 (%)
Jun 30, 2023 44.50 44.75 44.42 44.55 2,595,124 +0.22(+0.51%)
Jun 29, 2023 43.92 44.49 43.83 44.33 2,274,491 +0.16(+0.35%)
Jun 28, 2023 44.28 44.34 43.63 44.17 3,323,738 -0.86(-1.90%)
Jun 27, 2023 44.85 45.12 44.75 45.03 2,113,973 +0.36(+0.81%)
Jun 26, 2023 44.37 44.75 43.87 44.67 2,352,733 +0.23(+0.53%)
Jun 23, 2023 44.79 44.81 44.43 44.44 2,470,562 -0.19(-0.42%)
Jun 22, 2023 44.77 44.93 44.54 44.62 1,816,433 +0.10(+0.22%)
Jun 21, 2023 44.65 45.00 44.30 44.52 2,421,349 -0.11(-0.24%)
Jun 20, 2023 45.32 45.42 44.63 44.63 2,783,570 -0.61(-1.36%)
Jun 16, 2023 45.34 45.60 45.09 45.25 3,776,113 -0.02(-0.04%)
Jun 15, 2023 44.92 45.31 44.76 45.27 2,734,048 +0.52(+1.15%)
Jun 14, 2023 45.09 45.21 44.67 44.75 2,301,426 -0.33(-0.73%)
Jun 13, 2023 44.45 45.13 44.27 45.08 3,406,068 +0.26(+0.59%)
Jun 12, 2023 44.87 45.03 44.46 44.82 3,758,072 -0.07(-0.15%)
Jun 09, 2023 45.33 45.78 44.88 44.89 3,442,321 -0.70(-1.54%)
Jun 08, 2023 45.00 45.75 44.70 45.59 5,431,913 +0.67(+1.50%)
Jun 07, 2023 45.71 46.90 44.88 44.91 11,228,462 -4.40(-8.91%)
Jun 06, 2023 50.25 50.49 48.91 49.31 3,683,080 -0.95(-1.88%)
Jun 05, 2023 50.20 50.80 50.06 50.26 3,065,532 +0.09(+0.18%)
Jun 02, 2023 49.11 50.18 49.02 50.17 3,383,121 +0.80(+1.62%)
Jun 01, 2023 49.49 49.60 48.92 49.37 3,363,072 +0.10(+0.20%)
May 31, 2023 49.25 49.46 49.05 49.27 5,849,176 +0.18(+0.36%)
May 30, 2023 49.73 50.05 49.09 49.10 2,522,405 -1.11(-2.21%)
May 26, 2023 49.98 50.43 49.65 50.21 2,407,642 +0.05(+0.10%)
May 25, 2023 49.92 50.20 49.56 50.16 2,043,419 -0.14(-0.27%)
May 24, 2023 50.68 50.68 50.06 50.30 1,740,506 -0.26(-0.52%)
May 23, 2023 50.26 50.67 49.71 50.56 3,058,514 +0.27(+0.54%)
May 22, 2023 51.30 51.38 49.83 50.29 2,408,836 -1.06(-2.07%)
May 19, 2023 51.46 51.76 51.01 51.35 2,675,482 -0.17(-0.32%)
May 18, 2023 51.84 51.88 51.20 51.51 2,146,555 -0.71(-1.36%)
May 17, 2023 51.68 52.30 51.34 52.23 2,039,005 +0.55(+1.06%)
May 16, 2023 52.00 52.00 50.84 51.68 3,476,707 -0.30(-0.58%)
May 15, 2023 52.93 53.02 51.93 51.98 2,775,654 -0.97(-1.84%)
May 12, 2023 53.06 53.29 52.72 52.96 1,708,151 -0.13(-0.24%)
May 11, 2023 53.10 53.26 52.61 53.08 1,320,546 +0.11(+0.20%)
May 10, 2023 53.15 53.41 52.80 52.98 1,768,412 -0.24(-0.46%)
May 09, 2023 52.99 53.47 52.79 53.22 1,657,831 +0.14(+0.26%)
May 08, 2023 53.09 53.65 52.81 53.08 2,634,201 -0.27(-0.51%)
May 05, 2023 52.76 53.44 52.71 53.36 1,502,227 +0.40(+0.75%)
May 04, 2023 53.17 53.27 52.61 52.96 1,737,158 -0.21(-0.40%)
May 03, 2023 53.50 53.58 53.10 53.17 2,692,532 +0.00(+0.00%)
May 02, 2023 53.21 53.35 52.75 53.17 1,708,607 -0.08(-0.15%)
May 01, 2023 53.09 53.41 52.96 53.25 2,015,004 +0.32(+0.61%)
Apr 28, 2023 53.61 53.75 52.80 52.93 1,997,779 -0.66(-1.24%)
Apr 27, 2023 53.00 53.60 52.86 53.59 1,650,572 +0.43(+0.81%)
Apr 26, 2023 52.71 53.45 52.71 53.16 1,677,860 -0.13(-0.24%)
Apr 25, 2023 52.23 53.30 52.15 53.29 2,068,140 +1.15(+2.21%)
Apr 24, 2023 52.18 52.45 51.85 52.14 2,145,893 -0.18(-0.34%)
Apr 21, 2023 53.35 53.49 52.20 52.31 2,434,353 -0.69(-1.31%)
Apr 20, 2023 52.98 53.11 52.61 53.00 2,279,469 +0.15(+0.28%)
Apr 19, 2023 53.96 54.12 52.72 52.86 3,097,797 -0.87(-1.61%)
Apr 18, 2023 53.63 53.77 53.35 53.73 1,388,236 -0.09(-0.16%)
Apr 17, 2023 53.64 53.87 53.45 53.81 1,192,009 +0.42(+0.79%)
Apr 14, 2023 53.75 53.96 53.27 53.39 1,146,911 -0.53(-0.98%)
Apr 13, 2023 53.82 53.94 53.36 53.92 1,899,917 -0.04(-0.07%)
Apr 12, 2023 53.86 54.14 53.62 53.96 1,754,869 -0.42(-0.77%)
Apr 11, 2023 53.96 54.47 53.85 54.38 1,791,519 +0.42(+0.78%)
Apr 10, 2023 54.07 54.08 53.54 53.96 1,407,920 -0.11(-0.20%)
Apr 06, 2023 54.15 54.62 53.96 54.07 1,572,660 -0.09(-0.16%)
Apr 05, 2023 53.50 54.26 53.50 54.15 2,193,946 +0.93(+1.74%)
Apr 04, 2023 53.45 53.67 52.78 53.23 1,947,112 -0.16(-0.31%)
Apr 03, 2023 53.46 53.57 53.06 53.39 1,919,162 +0.16(+0.31%)
Mar 31, 2023 52.79 53.27 52.69 53.23 2,044,826 +0.56(+1.07%)
Mar 30, 2023 52.71 52.83 52.29 52.67 1,964,795 -0.21(-0.40%)
Mar 29, 2023 53.05 53.35 52.77 52.88 1,703,737 -0.13(-0.24%)
Mar 28, 2023 53.13 53.43 52.93 53.01 1,379,948 +0.06(+0.11%)
Mar 27, 2023 53.24 53.48 52.87 52.95 1,692,384 +0.15(+0.28%)
Mar 24, 2023 51.87 52.95 51.83 52.80 1,877,709 +1.01(+1.94%)
Mar 23, 2023 51.80 52.13 51.63 51.80 1,881,030 -0.09(-0.17%)
Mar 22, 2023 52.50 52.80 51.83 51.88 1,677,521 -0.47(-0.91%)
Mar 21, 2023 52.50 52.63 51.90 52.36 1,771,018 +0.00(+0.00%)
Mar 20, 2023 51.79 52.81 51.77 52.36 2,483,588 +0.68(+1.31%)
Mar 17, 2023 52.47 52.52 51.41 51.68 4,694,746 -0.66(-1.26%)
Mar 16, 2023 52.54 52.78 51.89 52.34 2,735,315 -0.27(-0.52%)
Mar 15, 2023 51.90 52.82 51.62 52.61 2,617,624 +0.55(+1.06%)
Mar 14, 2023 51.75 52.19 51.44 52.06 2,984,733 +0.47(+0.92%)
Mar 13, 2023 50.59 52.35 50.59 51.58 2,501,399 +0.75(+1.47%)
Mar 10, 2023 50.96 51.28 50.63 50.84 2,698,871 +0.17(+0.34%)
Mar 09, 2023 51.71 51.88 50.60 50.66 3,036,156 -0.78(-1.52%)
Mar 08, 2023 51.16 51.83 50.50 51.45 5,536,648 +0.98(+1.94%)
Mar 07, 2023 50.99 51.09 50.28 50.47 3,356,269 -0.44(-0.86%)
Mar 06, 2023 50.67 50.96 50.26 50.91 3,386,886 +0.16(+0.32%)
Mar 03, 2023 50.56 50.92 50.09 50.74 2,001,431 -0.01(-0.02%)
Mar 02, 2023 50.34 50.77 50.17 50.75 1,885,819 +0.49(+0.98%)
Mar 01, 2023 50.58 50.73 49.74 50.26 2,458,062 -0.59(-1.16%)
Feb 28, 2023 51.26 51.49 50.83 50.85 3,498,267 -0.58(-1.13%)
Feb 27, 2023 51.52 51.89 51.28 51.43 1,557,903 -0.01(-0.02%)
Feb 24, 2023 51.41 51.62 51.15 51.44 1,281,443 +0.08(+0.15%)
Feb 23, 2023 51.35 51.83 51.23 51.36 1,313,298 +0.07(+0.13%)
Feb 22, 2023 51.86 52.46 51.21 51.29 2,298,579 -0.36(-0.69%)
Feb 21, 2023 51.01 52.27 50.50 51.65 4,854,414 +0.97(+1.91%)
Feb 17, 2023 49.45 50.77 49.37 50.68 3,104,397 +1.41(+2.87%)
Feb 16, 2023 49.12 49.43 48.86 49.27 1,617,666 -0.06(-0.12%)
Feb 15, 2023 49.41 49.41 48.90 49.33 1,374,492 -0.07(-0.14%)
Feb 14, 2023 50.07 50.15 49.07 49.40 2,675,668 -0.76(-1.51%)
Feb 13, 2023 49.76 50.17 49.25 50.15 1,751,381 +0.36(+0.72%)
Feb 10, 2023 49.14 49.83 48.97 49.79 1,827,440 +0.89(+1.82%)
Feb 09, 2023 49.32 49.62 48.56 48.90 2,109,980 -0.38(-0.77%)
Feb 08, 2023 49.46 49.71 49.08 49.28 2,097,423 -0.39(-0.78%)
Feb 07, 2023 49.98 49.99 48.95 49.67 2,936,073 -0.76(-1.50%)
Feb 06, 2023 49.38 50.52 49.33 50.42 3,033,546 +1.16(+2.36%)
Feb 03, 2023 49.09 49.34 48.26 49.26 2,476,985 +0.48(+0.99%)
Feb 02, 2023 49.31 49.31 48.31 48.78 3,423,540 -1.25(-2.50%)
Feb 01, 2023 50.08 50.59 49.90 50.02 2,357,018 -0.25(-0.50%)
Jan 31, 2023 50.74 50.81 49.80 50.28 2,189,734 +0.03(+0.06%)
Jan 30, 2023 49.70 50.43 49.69 50.25 2,143,131 +0.75(+1.51%)
Jan 27, 2023 49.17 49.61 48.84 49.50 2,534,375 +0.45(+0.91%)
Jan 26, 2023 49.73 49.74 48.86 49.06 2,534,064 -0.96(-1.92%)
Jan 25, 2023 49.75 50.62 49.60 50.01 2,581,691 +0.25(+0.51%)
Jan 24, 2023 49.80 50.23 49.09 49.76 3,624,797 -0.17(-0.35%)
Jan 23, 2023 50.35 50.39 49.76 49.94 2,270,521 -0.45(-0.88%)
Jan 20, 2023 50.68 50.79 49.95 50.38 3,660,506 -0.34(-0.67%)
Jan 19, 2023 50.92 51.31 50.68 50.72 2,603,667 -0.18(-0.36%)
Jan 18, 2023 52.73 52.85 50.80 50.91 4,077,638 -2.01(-3.81%)
Jan 17, 2023 53.26 53.80 52.89 52.92 2,417,675 -0.29(-0.55%)
Jan 13, 2023 52.83 53.70 52.83 53.21 2,253,754 +0.22(+0.42%)
Jan 12, 2023 53.87 53.92 52.81 52.99 2,984,384 -0.87(-1.62%)
Jan 11, 2023 54.47 54.65 53.71 53.86 1,992,789 -0.36(-0.66%)
Jan 10, 2023 54.39 54.39 53.90 54.22 2,070,712 +0.05(+0.09%)
Jan 09, 2023 55.10 55.42 54.15 54.17 2,375,644 -1.03(-1.86%)
Jan 06, 2023 54.72 55.42 54.62 55.19 2,359,958 +0.84(+1.55%)
Jan 05, 2023 54.20 54.54 53.88 54.35 2,102,707 +0.37(+0.68%)
Jan 04, 2023 53.91 54.48 53.61 53.98 2,466,967 -0.07(-0.13%)
Jan 03, 2023 54.27 54.51 53.48 54.05 2,833,178 -0.53(-0.97%)
Dec 30, 2022 54.61 54.88 54.21 54.58 1,526,134 +0.04(+0.07%)
Dec 29, 2022 55.07 55.07 54.34 54.54 2,315,378 -0.32(-0.58%)
Dec 28, 2022 55.45 55.57 54.79 54.86 1,313,222 -0.49(-0.89%)
Dec 27, 2022 55.20 55.45 54.89 55.35 1,623,036 +0.26(+0.47%)
Dec 23, 2022 54.67 55.10 54.32 55.09 1,672,193 +0.44(+0.81%)
Dec 22, 2022 54.74 54.75 54.14 54.65 1,813,924 -0.09(-0.16%)
Dec 21, 2022 54.27 54.96 54.23 54.73 1,762,869 +0.70(+1.30%)
Dec 20, 2022 54.21 54.58 53.57 54.03 2,882,686 -0.63(-1.14%)
Dec 19, 2022 54.96 55.44 54.40 54.66 2,344,167 -0.22(-0.40%)
Dec 16, 2022 54.28 54.99 54.19 54.88 4,607,768 +0.13(+0.25%)
Dec 15, 2022 54.79 54.98 54.19 54.74 2,310,983 -0.08(-0.14%)
Dec 14, 2022 54.29 55.21 54.18 54.82 2,265,453 +0.70(+1.30%)
Dec 13, 2022 54.73 54.79 53.66 54.12 4,253,012 -0.62(-1.12%)
Dec 12, 2022 53.68 54.81 53.32 54.73 2,672,708 +1.20(+2.25%)
Dec 09, 2022 54.82 54.92 53.47 53.53 3,713,836 -1.36(-2.47%)
Dec 08, 2022 53.96 54.90 53.39 54.89 4,638,065 +0.86(+1.58%)
Dec 07, 2022 52.72 54.09 52.05 54.03 9,261,812 +3.07(+6.02%)
Dec 06, 2022 51.22 51.65 50.54 50.96 3,464,186 -0.30(-0.58%)
Dec 05, 2022 51.46 51.54 50.73 51.26 2,570,437 -0.77(-1.48%)
Dec 02, 2022 51.46 52.11 51.32 52.03 2,178,856 +0.49(+0.95%)
Dec 01, 2022 51.58 52.06 51.20 51.54 2,702,616 -0.08(-0.15%)
Nov 30, 2022 50.48 51.68 50.16 51.62 3,765,700 +1.01(+2.00%)
Nov 29, 2022 50.89 51.14 50.43 50.61 2,164,919 -0.29(-0.57%)
Nov 28, 2022 50.97 51.44 50.81 50.90 1,954,107 -0.12(-0.23%)
Nov 25, 2022 50.74 51.08 50.65 51.01 947,625 +0.48(+0.95%)
Nov 23, 2022 50.70 50.79 50.23 50.53 1,752,305 -0.03(-0.06%)
Nov 22, 2022 50.41 50.82 50.20 50.56 1,825,662 +0.37(+0.73%)
Nov 21, 2022 49.80 50.29 49.28 50.20 1,563,031 +0.61(+1.22%)
Nov 18, 2022 48.87 49.60 48.70 49.59 2,114,256 +1.03(+2.12%)
Nov 17, 2022 48.71 49.35 48.03 48.56 2,506,225 -0.21(-0.43%)
Nov 16, 2022 47.11 48.81 46.98 48.77 2,856,687 +1.83(+3.89%)
Nov 15, 2022 46.79 47.18 46.17 46.94 2,487,266 +0.16(+0.35%)
Nov 14, 2022 47.23 47.87 46.77 46.78 2,855,921 -0.32(-0.67%)
Nov 11, 2022 48.53 48.58 45.74 47.10 3,916,085 -1.52(-3.13%)
Nov 10, 2022 50.01 50.01 47.39 48.62 3,312,459 -0.86(-1.73%)
Nov 09, 2022 49.54 49.97 49.25 49.47 1,917,863 -0.10(-0.19%)
Nov 08, 2022 49.12 49.77 49.05 49.57 1,777,165 +0.40(+0.82%)
Nov 07, 2022 48.86 49.53 48.64 49.17 2,318,476 +0.28(+0.57%)
Nov 04, 2022 49.44 49.77 48.30 48.89 2,615,628 -0.38(-0.78%)
Nov 03, 2022 50.01 50.17 49.14 49.27 3,566,512 -0.99(-1.97%)
Nov 02, 2022 50.45 50.26 2,312,729 -0.30(-0.59%)
Nov 01, 2022 50.83 51.24 50.51 50.56 1,678,941 -0.33(-0.64%)
Oct 31, 2022 50.71 51.20 50.41 50.89 1,861,263 +0.17(+0.34%)
Oct 28, 2022 49.95 50.78 49.85 50.71 2,375,117 +0.89(+1.80%)
Oct 27, 2022 49.71 50.67 49.69 49.82 3,118,712 +0.25(+0.50%)
Oct 26, 2022 49.56 49.99 49.00 49.57 2,206,485 +0.37(+0.74%)
Oct 25, 2022 48.53 49.31 48.20 49.20 1,743,783 +0.54(+1.11%)
Oct 24, 2022 48.68 49.15 48.45 48.67 1,715,835 +0.34(+0.70%)
Oct 21, 2022 48.10 48.60 47.83 48.33 1,774,800 +0.36(+0.74%)
Oct 20, 2022 49.08 49.21 47.94 47.97 2,336,902 -1.06(-2.16%)
Oct 19, 2022 48.75 49.20 48.52 49.03 2,654,988 +0.41(+0.85%)
Oct 18, 2022 48.36 48.73 48.21 48.62 3,036,577 +0.52(+1.08%)
Oct 17, 2022 48.67 48.93 47.75 48.10 2,534,695 -0.35(-0.71%)
Oct 14, 2022 48.83 49.21 48.09 48.44 2,214,873 -0.24(-0.49%)
Oct 13, 2022 46.96 48.70 46.80 48.69 2,766,602 +1.47(+3.12%)
Oct 12, 2022 46.95 47.43 46.72 47.21 2,313,735 +0.45(+0.97%)
Oct 11, 2022 46.02 46.93 45.99 46.76 1,824,836 +0.87(+1.89%)
Oct 10, 2022 45.13 46.02 45.02 45.90 1,957,455 +1.05(+2.34%)
Oct 07, 2022 44.98 45.17 44.64 44.85 1,888,030 -0.17(-0.38%)
Oct 06, 2022 45.75 45.98 44.69 45.02 2,692,358 -0.75(-1.64%)
Oct 05, 2022 45.50 46.08 45.27 45.77 2,132,961 -0.10(-0.21%)
Oct 04, 2022 45.62 46.29 45.36 45.87 2,882,675 +0.32(+0.71%)
Oct 03, 2022 45.23 45.65 44.77 45.54 2,651,903 +0.57(+1.27%)
Sep 30, 2022 45.02 45.13 44.54 44.97 3,862,173 +0.10(+0.23%)
Sep 29, 2022 45.61 45.72 44.65 44.87 1,820,358 -0.83(-1.82%)
Sep 28, 2022 45.22 45.98 44.72 45.70 2,116,437 +0.76(+1.70%)
Sep 27, 2022 45.86 46.21 44.80 44.93 2,359,052 -0.86(-1.88%)
Sep 26, 2022 46.28 46.42 45.60 45.79 1,963,149 -0.59(-1.28%)
Sep 23, 2022 46.54 46.97 45.86 46.38 2,281,336 -0.55(-1.18%)
Sep 22, 2022 46.43 47.24 46.37 46.94 2,734,791 +0.62(+1.34%)
Sep 21, 2022 45.88 47.06 45.70 46.32 2,672,395 +0.73(+1.59%)
Sep 20, 2022 45.61 45.75 45.19 45.59 1,827,912 -0.27(-0.58%)
Sep 19, 2022 45.48 45.90 45.36 45.86 1,876,577 +0.34(+0.75%)
Sep 16, 2022 44.96 45.62 44.74 45.51 8,064,682 +0.57(+1.27%)
Sep 15, 2022 45.25 45.34 44.64 44.94 3,211,093 -0.24(-0.53%)
Sep 14, 2022 45.26 45.33 44.95 45.18 3,085,533 +0.06(+0.13%)
Sep 13, 2022 46.06 46.34 44.99 45.12 2,729,704 -1.17(-2.54%)
Sep 12, 2022 45.81 46.54 45.44 46.30 3,139,968 +0.55(+1.21%)
Sep 09, 2022 45.84 46.20 45.12 45.74 2,456,412 +0.09(+0.19%)
Sep 08, 2022 46.69 46.77 44.97 45.66 4,747,002 -1.40(-2.98%)
Sep 07, 2022 46.59 47.10 46.07 47.06 2,915,475 +0.48(+1.02%)
Sep 06, 2022 47.00 47.62 46.46 46.58 3,370,009 -0.31(-0.65%)
Sep 02, 2022 47.37 48.44 46.77 46.89 3,330,578 -0.23(-0.49%)
Sep 01, 2022 46.37 47.17 45.03 47.12 6,480,712 -0.96(-2.00%)
Aug 31, 2022 48.40 48.65 47.88 48.08 3,030,554 -0.30(-0.61%)
Aug 30, 2022 48.97 49.06 48.27 48.38 2,585,163 -0.43(-0.88%)
Aug 29, 2022 48.25 49.02 47.99 48.81 2,319,299 +0.43(+0.89%)
Aug 26, 2022 49.23 49.23 48.37 48.38 2,470,030 -0.48(-0.98%)
Aug 25, 2022 49.02 49.06 48.63 48.85 1,934,012 -0.34(-0.70%)
Aug 24, 2022 48.94 49.23 48.65 49.20 1,589,358 +0.37(+0.76%)
Aug 23, 2022 48.59 49.04 48.35 48.83 1,494,804 +0.30(+0.61%)
Aug 22, 2022 49.00 49.05 48.40 48.53 1,471,651 -0.44(-0.90%)
Aug 19, 2022 48.51 49.27 48.45 48.97 1,762,245 +0.50(+1.02%)
Aug 18, 2022 48.33 48.52 47.97 48.47 968,272 +0.10(+0.20%)
Aug 17, 2022 48.36 48.77 48.21 48.38 1,216,574 +0.00(+0.00%)
Aug 16, 2022 47.80 48.47 47.67 48.38 1,563,260 +0.61(+1.28%)
Aug 15, 2022 47.72 48.00 47.37 47.77 1,221,102 +0.10(+0.22%)
Aug 12, 2022 47.96 48.04 47.33 47.66 1,156,597 -0.14(-0.30%)
Aug 11, 2022 47.73 48.39 47.55 47.80 1,498,544 +0.14(+0.30%)
Aug 10, 2022 47.63 47.83 47.38 47.66 1,414,796 +0.25(+0.52%)
Aug 09, 2022 47.33 47.77 47.27 47.41 1,272,868 +0.13(+0.28%)
Aug 08, 2022 47.21 47.52 47.13 47.28 1,219,685 +0.11(+0.24%)
Aug 05, 2022 46.75 47.20 46.32 47.17 1,083,849 +0.46(+0.98%)
Aug 04, 2022 47.17 47.57 46.67 46.71 1,693,809 -0.72(-1.51%)
Aug 03, 2022 46.89 47.57 46.51 47.42 1,485,885 +0.47(+1.00%)
Aug 02, 2022 47.58 47.67 46.85 46.96 1,779,352 -0.36(-0.77%)
Aug 01, 2022 47.20 47.63 47.11 47.32 2,044,092 +0.22(+0.47%)
Jul 29, 2022 46.66 47.26 46.44 47.10 7,333,776 +0.22(+0.47%)
Jul 28, 2022 46.30 46.93 46.01 46.88 1,963,185 +0.53(+1.15%)
Jul 27, 2022 46.66 46.66 44.99 46.34 2,713,927 -0.42(-0.90%)
Jul 26, 2022 45.96 46.78 45.70 46.76 2,321,731 +0.37(+0.80%)
Jul 25, 2022 45.57 46.42 45.49 46.39 2,329,346 +0.73(+1.59%)
Jul 22, 2022 45.55 46.02 45.43 45.67 1,361,406 +0.23(+0.50%)
Jul 21, 2022 45.70 45.91 45.27 45.44 1,467,130 -0.42(-0.92%)
Jul 20, 2022 46.22 46.41 45.63 45.86 1,479,904 -0.35(-0.76%)
Jul 19, 2022 46.23 46.41 45.93 46.21 1,735,326 +0.23(+0.50%)
Jul 18, 2022 46.43 46.64 45.89 45.98 1,513,204 -0.52(-1.13%)
Jul 15, 2022 47.06 47.18 46.31 46.51 1,742,127 -0.31(-0.65%)
Jul 14, 2022 46.47 46.92 46.09 46.81 2,335,403 -0.39(-0.83%)
Jul 13, 2022 46.57 47.70 46.54 47.20 3,486,841 +0.54(+1.17%)
Jul 12, 2022 46.57 47.20 46.46 46.66 1,809,133 +0.14(+0.31%)
Jul 11, 2022 46.48 47.01 46.27 46.52 1,603,274 +0.15(+0.33%)
Jul 08, 2022 46.50 46.69 46.07 46.36 2,996,416 +0.01(+0.02%)
Jul 07, 2022 46.00 46.39 45.65 46.35 2,688,255 +0.20(+0.43%)
Jul 06, 2022 45.76 46.49 45.70 46.15 2,598,401 +0.46(+1.00%)
Jul 05, 2022 45.87 46.15 44.96 45.70 2,584,999 -0.23(-0.49%)
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.