Skip to main content

Campbell Soup (NY: CPB )

42.31 -0.90 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.22 43.34 42.23 42.31 1,646,637 -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%)
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%)
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.