Skip to main content

Campbell Soup (NY: CPB )

44.49 +0.42 (+0.96%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 43.57 44.13 43.57 44.07 1,919,600 +0.70(+1.61%)
Mar 26, 2024 43.51 43.70 43.22 43.37 2,974,657 +0.00(+0.00%)
Mar 25, 2024 43.66 43.86 43.13 43.37 1,456,671 -0.18(-0.41%)
Mar 22, 2024 43.50 43.66 43.16 43.55 2,086,371 +0.30(+0.69%)
Mar 21, 2024 43.20 43.49 42.91 43.25 2,015,545 -0.10(-0.23%)
Mar 20, 2024 44.00 44.14 43.33 43.35 2,907,895 -0.22(-0.50%)
Mar 19, 2024 43.52 43.62 43.06 43.57 2,694,644 +0.25(+0.58%)
Mar 18, 2024 42.58 43.70 42.55 43.32 3,572,705 +0.61(+1.43%)
Mar 15, 2024 41.73 42.77 41.72 42.71 5,195,574 +0.75(+1.79%)
Mar 14, 2024 42.59 42.73 41.74 41.96 2,268,021 -0.85(-1.99%)
Mar 13, 2024 43.20 43.30 42.66 42.81 2,682,273 -0.20(-0.47%)
Mar 12, 2024 42.75 43.08 42.36 43.01 2,144,053 +0.00(+0.00%)
Mar 11, 2024 42.35 43.14 42.35 43.01 2,573,643 +0.76(+1.80%)
Mar 08, 2024 41.95 42.51 41.80 42.25 2,359,484 +0.18(+0.43%)
Mar 07, 2024 43.41 43.50 41.87 42.07 3,992,446 -1.23(-2.84%)
Mar 06, 2024 44.39 45.10 42.59 43.30 6,271,111 +0.35(+0.81%)
Mar 05, 2024 43.51 43.59 42.80 42.95 3,521,044 -0.33(-0.76%)
Mar 04, 2024 42.68 43.31 42.56 43.28 3,828,029 +0.41(+0.96%)
Mar 01, 2024 42.86 42.91 42.46 42.87 2,644,322 +0.23(+0.54%)
Feb 29, 2024 42.37 42.95 42.24 42.64 3,930,684 +0.49(+1.16%)
Feb 28, 2024 42.51 42.52 41.82 42.15 1,718,700 -0.11(-0.26%)
Feb 27, 2024 42.18 42.43 41.99 42.26 2,748,963 +0.08(+0.19%)
Feb 26, 2024 42.37 42.59 42.05 42.18 3,037,977 -0.27(-0.64%)
Feb 23, 2024 42.11 42.64 41.91 42.45 1,611,562 +0.25(+0.59%)
Feb 22, 2024 42.30 42.31 41.56 42.20 2,143,835 -0.40(-0.94%)
Feb 21, 2024 42.34 42.74 42.09 42.60 2,253,094 +0.44(+1.04%)
Feb 20, 2024 41.76 42.67 41.66 42.16 3,536,035 +0.71(+1.71%)
Feb 16, 2024 41.11 41.55 40.92 41.45 3,338,384 +0.17(+0.41%)
Feb 15, 2024 41.20 41.43 40.88 41.28 2,565,481 +0.36(+0.88%)
Feb 14, 2024 41.43 41.52 40.26 40.92 5,126,583 -0.81(-1.94%)
Feb 13, 2024 42.51 42.91 41.52 41.73 4,046,273 -0.74(-1.74%)
Feb 12, 2024 41.78 42.52 41.58 42.47 2,395,750 +0.48(+1.14%)
Feb 09, 2024 42.94 42.96 41.72 41.99 3,026,895 -1.11(-2.58%)
Feb 08, 2024 43.44 43.84 42.99 43.10 2,418,860 -0.53(-1.21%)
Feb 07, 2024 44.60 44.60 43.34 43.63 2,241,770 -0.73(-1.65%)
Feb 06, 2024 43.70 44.71 43.60 44.36 3,188,678 +0.64(+1.46%)
Feb 05, 2024 44.78 44.85 43.65 43.72 2,485,887 -1.10(-2.45%)
Feb 02, 2024 45.22 45.46 44.47 44.82 2,261,609 -0.38(-0.84%)
Feb 01, 2024 43.98 45.20 43.64 45.20 2,380,588 +0.57(+1.28%)
Jan 31, 2024 44.70 45.07 44.34 44.63 2,658,599 -0.05(-0.11%)
Jan 30, 2024 43.84 44.70 43.57 44.68 2,328,230 +0.90(+2.06%)
Jan 29, 2024 44.55 44.57 43.77 43.78 2,918,560 -0.72(-1.62%)
Jan 26, 2024 44.40 44.55 44.23 44.50 1,782,108 +0.26(+0.59%)
Jan 25, 2024 44.14 44.50 43.76 44.24 2,036,658 +0.12(+0.27%)
Jan 24, 2024 44.21 44.58 44.01 44.12 3,036,440 -0.13(-0.29%)
Jan 23, 2024 43.12 44.42 43.12 44.25 3,099,113 +1.08(+2.50%)
Jan 22, 2024 43.10 43.23 42.71 43.17 1,839,848 +0.02(+0.05%)
Jan 19, 2024 43.79 43.81 43.08 43.15 2,228,080 -0.56(-1.28%)
Jan 18, 2024 43.82 43.98 43.44 43.71 2,362,273 -0.41(-0.93%)
Jan 17, 2024 43.39 44.43 43.30 44.12 2,857,324 +0.58(+1.33%)
Jan 16, 2024 43.53 43.56 43.14 43.54 2,735,844 +0.12(+0.28%)
Jan 12, 2024 43.74 43.92 43.20 43.42 1,939,426 -0.04(-0.09%)
Jan 11, 2024 43.70 43.78 43.30 43.46 2,938,979 -0.26(-0.59%)
Jan 10, 2024 44.54 44.67 43.62 43.72 3,077,151 -1.08(-2.41%)
Jan 09, 2024 43.90 44.86 43.52 44.80 3,505,446 +0.87(+1.98%)
Jan 08, 2024 43.54 44.01 43.47 43.93 2,034,571 +0.32(+0.73%)
Jan 05, 2024 43.35 43.80 42.98 43.61 2,063,781 +0.14(+0.32%)
Jan 04, 2024 44.60 44.72 43.41 43.47 2,734,762 -1.06(-2.38%)
Jan 03, 2024 44.71 44.90 44.52 44.53 3,397,180 +0.16(+0.36%)
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.