Skip to main content

Campbell Soup (NY: CPB )

45.35 -0.29 (-0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 45.96 46.14 45.46 45.64 1,934,388 -0.65(-1.40%)
May 22, 2024 45.83 46.31 45.41 46.29 2,127,027 +0.26(+0.56%)
May 21, 2024 46.42 46.50 45.77 46.03 2,038,887 -0.35(-0.75%)
May 20, 2024 46.55 46.55 46.28 46.38 1,543,841 -0.08(-0.17%)
May 17, 2024 46.69 46.69 46.39 46.46 1,276,587 -0.25(-0.54%)
May 16, 2024 45.94 46.97 45.80 46.71 2,151,153 +0.99(+2.17%)
May 15, 2024 46.17 46.27 45.51 45.72 1,974,711 -0.29(-0.63%)
May 14, 2024 46.36 46.82 46.00 46.01 2,299,040 -0.22(-0.48%)
May 13, 2024 46.00 46.36 45.88 46.23 1,940,295 +0.28(+0.61%)
May 10, 2024 45.17 45.98 45.02 45.95 1,945,742 +0.70(+1.55%)
May 09, 2024 45.01 45.43 44.55 45.25 1,372,497 +0.24(+0.53%)
May 08, 2024 45.22 45.38 44.95 45.01 1,417,583 -0.15(-0.33%)
May 07, 2024 45.15 45.31 44.83 45.16 1,442,109 +0.28(+0.62%)
May 06, 2024 44.97 45.12 44.58 44.88 2,056,660 +0.00(+0.00%)
May 03, 2024 45.70 45.72 44.86 44.88 2,760,520 -1.01(-2.20%)
May 02, 2024 46.00 46.15 45.50 45.89 2,240,887 +0.36(+0.79%)
May 01, 2024 45.51 45.82 45.09 45.53 2,414,193 -0.18(-0.39%)
Apr 30, 2024 44.85 45.81 44.51 45.71 2,701,573 +0.78(+1.74%)
Apr 29, 2024 44.85 45.17 44.62 44.93 1,826,414 +0.08(+0.18%)
Apr 26, 2024 45.17 45.45 44.82 44.85 2,394,862 -0.52(-1.15%)
Apr 25, 2024 45.75 45.95 45.26 45.37 3,081,457 -0.17(-0.37%)
Apr 24, 2024 44.58 45.70 44.26 45.54 3,510,017 +0.58(+1.29%)
Apr 23, 2024 45.12 45.45 44.94 44.96 2,396,137 -0.16(-0.35%)
Apr 22, 2024 44.25 45.17 44.22 45.12 2,597,674 +0.92(+2.08%)
Apr 19, 2024 43.80 44.38 43.67 44.20 2,240,682 +0.49(+1.12%)
Apr 18, 2024 43.54 43.79 43.38 43.71 2,343,478 +0.40(+0.92%)
Apr 17, 2024 43.29 43.43 42.82 43.31 1,779,087 +0.30(+0.70%)
Apr 16, 2024 42.72 43.19 42.60 43.01 2,582,180 +0.32(+0.75%)
Apr 15, 2024 42.34 42.98 42.31 42.69 2,061,693 +0.38(+0.90%)
Apr 12, 2024 43.22 43.34 42.23 42.31 1,646,638 -0.90(-2.08%)
Apr 11, 2024 43.90 43.96 43.03 43.21 1,964,424 -0.47(-1.08%)
Apr 10, 2024 44.00 44.22 43.41 43.68 2,313,019 -0.77(-1.73%)
Apr 09, 2024 43.75 44.46 43.48 44.45 3,057,427 +0.73(+1.67%)
Apr 08, 2024 43.11 44.05 43.11 43.72 2,300,232 +0.42(+0.97%)
Apr 05, 2024 43.79 43.90 43.12 43.30 2,937,128 -0.69(-1.57%)
Apr 04, 2024 43.20 44.00 42.91 43.99 3,240,214 +1.05(+2.45%)
Apr 03, 2024 43.85 43.95 42.85 42.94 2,617,086 -1.48(-3.33%)
Apr 02, 2024 44.69 44.86 44.34 44.42 2,467,201 -0.24(-0.54%)
Apr 01, 2024 44.50 44.95 44.34 44.66 2,655,380 +0.21(+0.47%)
Mar 28, 2024 44.27 44.64 44.63 44.45 2,889,080 +0.38(+0.86%)
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%)
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.