Skip to main content

Campbell Soup (NY: CPB )

45.47 +0.14 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 45.47 45.73 45.23 45.47 1,663,590 +0.14(+0.31%)
Jul 11, 2024 45.24 45.55 44.83 45.33 3,021,371 -0.24(-0.53%)
Jul 10, 2024 45.47 45.63 45.22 45.57 1,521,917 +0.19(+0.42%)
Jul 09, 2024 45.04 45.55 44.83 45.38 2,306,743 +0.36(+0.80%)
Jul 08, 2024 45.26 45.54 44.92 45.02 1,985,842 -0.10(-0.22%)
Jul 05, 2024 44.92 45.29 44.76 45.12 2,609,575 +0.11(+0.24%)
Jul 03, 2024 45.20 45.31 44.85 45.01 1,356,799 -0.52(-1.14%)
Jul 02, 2024 45.32 45.63 45.06 45.53 2,351,261 +0.26(+0.57%)
Jul 01, 2024 45.40 45.96 45.23 45.27 2,761,720 +0.08(+0.18%)
Jun 28, 2024 44.92 45.41 44.92 45.19 2,823,175 +0.17(+0.38%)
Jun 27, 2024 45.68 45.68 44.86 45.02 2,666,028 -0.61(-1.34%)
Jun 26, 2024 45.05 45.89 44.35 45.63 4,393,520 +1.44(+3.26%)
Jun 25, 2024 45.17 45.50 44.17 44.19 3,176,871 -1.08(-2.39%)
Jun 24, 2024 44.64 45.39 44.56 45.27 2,849,817 +0.76(+1.71%)
Jun 21, 2024 44.93 45.38 44.50 44.51 5,458,022 -0.24(-0.54%)
Jun 20, 2024 44.73 45.57 44.58 44.75 3,052,237 -0.21(-0.47%)
Jun 18, 2024 44.85 45.13 44.69 44.96 2,557,583 +0.05(+0.11%)
Jun 17, 2024 43.90 45.20 43.90 44.91 3,385,211 +0.92(+2.09%)
Jun 14, 2024 43.48 44.43 43.37 43.99 4,003,285 +0.50(+1.15%)
Jun 13, 2024 42.77 43.53 42.51 43.49 2,741,926 +0.70(+1.64%)
Jun 12, 2024 43.07 43.16 42.41 42.79 3,536,867 -0.31(-0.72%)
Jun 11, 2024 42.46 43.17 42.31 43.10 2,818,357 +0.64(+1.51%)
Jun 10, 2024 42.86 42.97 41.97 42.46 2,606,587 -0.40(-0.93%)
Jun 07, 2024 43.49 43.65 42.74 42.86 3,051,841 -0.67(-1.54%)
Jun 06, 2024 44.02 44.21 43.22 43.53 4,377,832 -0.57(-1.29%)
Jun 05, 2024 43.25 44.50 42.41 44.10 6,439,664 -0.08(-0.18%)
Jun 04, 2024 44.08 44.39 43.39 44.18 4,176,934 -0.04(-0.09%)
Jun 03, 2024 44.50 44.67 44.04 44.22 2,637,468 -0.16(-0.36%)
May 31, 2024 43.59 44.41 43.59 44.38 4,262,936 +0.80(+1.84%)
May 30, 2024 43.57 43.73 43.24 43.58 2,205,398 +0.16(+0.37%)
May 29, 2024 44.05 44.28 43.38 43.42 3,075,479 -0.80(-1.81%)
May 28, 2024 45.07 45.16 44.18 44.22 2,712,689 -1.12(-2.47%)
May 24, 2024 45.62 45.85 45.18 45.34 1,520,377 -0.30(-0.66%)
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%)
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.