Skip to main content

Campbell Soup (NY: CPB )

44.48 +0.41 (+0.93%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.