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 (%)
Feb 28, 2011 22.73 22.84 22.63 22.69 3,792,399 +0.05(+0.24%)
Feb 25, 2011 22.60 22.72 22.59 22.63 2,909,496 +0.05(+0.24%)
Feb 24, 2011 22.88 22.89 22.48 22.58 5,092,152 -0.25(-1.09%)
Feb 23, 2011 22.45 22.96 22.44 22.83 5,956,837 +0.30(+1.35%)
Feb 22, 2011 22.27 22.65 22.26 22.53 4,624,941 -0.11(-0.48%)
Feb 18, 2011 22.87 22.92 22.01 22.63 15,739,326 -0.92(-3.89%)
Feb 17, 2011 23.27 23.59 23.19 23.55 4,492,233 +0.28(+1.22%)
Feb 16, 2011 23.25 23.31 23.10 23.27 3,029,586 -0.01(-0.03%)
Feb 15, 2011 23.10 23.29 23.10 23.27 1,656,711 +0.03(+0.15%)
Feb 14, 2011 23.15 23.27 23.09 23.24 1,963,718 +0.03(+0.15%)
Feb 11, 2011 23.05 23.23 22.96 23.21 1,939,447 +0.09(+0.41%)
Feb 10, 2011 23.17 23.29 23.00 23.11 1,957,381 -0.16(-0.67%)
Feb 09, 2011 23.15 23.27 23.11 23.27 1,460,676 +0.12(+0.52%)
Feb 08, 2011 23.17 23.29 23.05 23.15 1,890,760 +0.07(+0.32%)
Feb 07, 2011 23.21 23.23 22.93 23.07 2,435,466 -0.13(-0.55%)
Feb 04, 2011 23.28 23.29 23.09 23.20 2,669,501 -0.03(-0.15%)
Feb 03, 2011 23.13 23.33 23.13 23.23 3,015,088 +0.06(+0.26%)
Feb 02, 2011 23.04 23.32 23.04 23.17 2,475,948 +0.05(+0.23%)
Feb 01, 2011 23.06 23.17 23.01 23.12 2,426,450 +0.11(+0.47%)
Jan 31, 2011 23.19 23.27 22.97 23.01 2,946,468 -0.21(-0.90%)
Jan 28, 2011 23.35 23.45 23.19 23.22 3,330,776 -0.16(-0.69%)
Jan 27, 2011 23.57 23.62 23.32 23.38 3,210,059 -0.25(-1.06%)
Jan 26, 2011 23.66 23.66 23.42 23.63 4,077,658 +0.03(+0.14%)
Jan 25, 2011 23.64 23.66 23.47 23.60 2,716,841 -0.03(-0.14%)
Jan 24, 2011 23.85 23.88 23.52 23.63 3,350,191 -0.18(-0.74%)
Jan 21, 2011 23.89 23.91 23.73 23.81 2,573,476 +0.05(+0.20%)
Jan 20, 2011 23.43 23.93 23.39 23.76 4,466,086 +0.27(+1.15%)
Jan 19, 2011 23.52 23.65 23.42 23.49 2,313,881 -0.16(-0.66%)
Jan 18, 2011 23.52 23.69 23.50 23.64 2,760,954 +0.09(+0.37%)
Jan 14, 2011 23.51 23.58 23.41 23.56 1,743,384 +0.02(+0.09%)
Jan 13, 2011 23.40 23.67 23.40 23.54 2,099,089 +0.01(+0.06%)
Jan 12, 2011 23.40 23.60 23.29 23.52 2,465,195 +0.24(+1.01%)
Jan 11, 2011 23.32 23.39 23.20 23.29 2,955,238 -0.03(-0.14%)
Jan 10, 2011 23.13 23.40 23.13 23.32 2,777,361 +0.08(+0.35%)
Jan 07, 2011 23.29 23.38 23.16 23.24 2,872,318 -0.01(-0.05%)
Jan 06, 2011 23.27 23.35 23.19 23.25 2,626,679 -0.05(-0.21%)
Jan 05, 2011 23.22 23.38 23.18 23.30 2,356,725 +0.07(+0.32%)
Jan 04, 2011 23.37 23.45 23.18 23.23 4,266,036 -0.15(-0.66%)
Jan 03, 2011 23.50 23.50 23.27 23.38 2,825,606 -0.04(-0.17%)
Dec 31, 2010 23.25 23.51 23.25 23.42 1,676,003 +0.13(+0.55%)
Dec 30, 2010 23.33 23.37 23.25 23.29 1,639,942 -0.06(-0.26%)
Dec 29, 2010 23.27 23.42 23.27 23.35 1,637,099 +0.07(+0.29%)
Dec 28, 2010 23.27 23.35 23.20 23.29 1,130,440 +0.03(+0.12%)
Dec 27, 2010 23.24 23.33 23.20 23.26 1,724,718 +0.02(+0.09%)
Dec 23, 2010 23.13 23.33 23.13 23.24 2,338,511 +0.10(+0.44%)
Dec 22, 2010 23.29 23.40 23.00 23.14 3,113,524 -0.16(-0.67%)
Dec 21, 2010 23.33 23.37 23.20 23.29 2,659,016 +0.05(+0.23%)
Dec 20, 2010 23.61 23.64 23.22 23.24 4,214,887 -0.41(-1.75%)
Dec 17, 2010 23.49 23.66 23.35 23.66 3,546,296 +0.19(+0.83%)
Dec 16, 2010 23.27 23.51 23.25 23.46 3,063,600 +0.21(+0.92%)
Dec 15, 2010 23.14 23.26 23.13 23.25 2,938,390 +0.03(+0.11%)
Dec 14, 2010 23.01 23.28 23.01 23.22 2,757,116 +0.15(+0.64%)
Dec 13, 2010 23.02 23.08 22.91 23.07 4,137,140 +0.03(+0.12%)
Dec 10, 2010 23.08 23.16 22.89 23.05 4,125,506 -0.01(-0.03%)
Dec 09, 2010 22.73 23.13 22.72 23.05 8,493,147 +0.41(+1.83%)
Dec 08, 2010 22.61 22.73 22.49 22.64 3,812,094 -0.02(-0.09%)
Dec 07, 2010 22.87 22.89 22.61 22.66 3,659,829 -0.14(-0.62%)
Dec 06, 2010 22.77 23.13 22.65 22.80 2,938,946 +0.03(+0.15%)
Dec 03, 2010 22.75 22.85 22.57 22.77 4,600,347 +0.00(+0.00%)
Dec 02, 2010 22.81 22.89 22.67 22.77 3,788,559 -0.11(-0.50%)
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.