Campbell Soup (NY: CPB )

50.88 +0.50 (+0.99%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 50.70 50.97 49.85 50.88 2,398,084 +0.50(+0.99%)
Feb 02, 2023 50.93 50.93 49.90 50.38 3,314,503 -1.29(-2.50%)
Feb 01, 2023 51.73 52.25 51.54 51.67 2,281,949 -0.26(-0.50%)
Jan 31, 2023 52.41 52.48 51.44 51.93 2,119,993 +0.03(+0.06%)
Jan 30, 2023 51.33 52.09 51.32 51.90 2,074,874 +0.77(+1.51%)
Jan 27, 2023 50.79 51.24 50.45 51.13 2,453,658 +0.46(+0.91%)
Jan 26, 2023 51.37 51.38 50.47 50.67 2,453,356 -0.99(-1.92%)
Jan 25, 2023 51.39 52.29 51.23 51.66 2,499,467 +0.26(+0.51%)
Jan 24, 2023 51.44 51.88 50.71 51.40 3,509,350 -0.18(-0.35%)
Jan 23, 2023 52.01 52.05 51.40 51.58 2,198,207 -0.46(-0.88%)
Jan 20, 2023 52.35 52.46 51.59 52.04 3,543,922 -0.35(-0.67%)
Jan 19, 2023 52.59 53.00 52.34 52.39 2,520,743 -0.19(-0.36%)
Jan 18, 2023 54.46 54.59 52.47 52.58 3,947,769 -2.08(-3.81%)
Jan 17, 2023 55.01 55.57 54.63 54.66 2,340,674 -0.30(-0.55%)
Jan 13, 2023 54.57 55.47 54.57 54.96 2,181,974 +0.23(+0.42%)
Jan 12, 2023 55.64 55.70 54.55 54.73 2,889,334 -0.90(-1.62%)
Jan 11, 2023 56.26 56.45 55.48 55.63 1,929,321 -0.37(-0.66%)
Jan 10, 2023 56.18 56.18 55.67 56.00 2,004,762 +0.05(+0.09%)
Jan 09, 2023 56.91 57.24 55.93 55.95 2,299,982 -1.06(-1.86%)
Jan 06, 2023 56.52 57.24 56.42 57.01 2,284,796 +0.87(+1.55%)
Jan 05, 2023 55.98 56.33 55.65 56.14 2,035,738 +0.38(+0.68%)
Jan 04, 2023 55.68 56.27 55.37 55.76 2,388,396 -0.07(-0.13%)
Jan 03, 2023 56.06 56.30 55.24 55.83 2,742,943 -0.55(-0.97%)
Dec 30, 2022 56.41 56.68 55.99 56.38 1,477,528 +0.04(+0.07%)
Dec 29, 2022 56.88 56.88 56.13 56.34 2,241,635 -0.33(-0.58%)
Dec 28, 2022 57.27 57.39 56.59 56.66 1,271,397 -0.51(-0.89%)
Dec 27, 2022 57.01 57.27 56.69 57.17 1,571,344 +0.27(+0.47%)
Dec 23, 2022 56.47 56.92 56.11 56.90 1,618,935 +0.46(+0.81%)
Dec 22, 2022 56.55 56.55 55.92 56.45 1,756,152 -0.09(-0.16%)
Dec 21, 2022 56.06 56.77 56.01 56.54 1,706,723 +0.73(+1.30%)
Dec 20, 2022 55.99 56.38 55.33 55.81 2,790,875 -0.65(-1.14%)
Dec 19, 2022 56.76 57.26 56.19 56.46 2,269,507 -0.23(-0.40%)
Dec 16, 2022 56.07 56.80 55.97 56.68 4,461,014 +0.14(+0.25%)
Dec 15, 2022 56.59 56.79 55.97 56.55 2,237,380 -0.08(-0.14%)
Dec 14, 2022 56.08 57.03 55.96 56.62 2,193,301 +0.73(+1.30%)
Dec 13, 2022 56.53 56.59 55.42 55.90 4,117,557 -0.64(-1.12%)
Dec 12, 2022 55.44 56.61 55.08 56.54 2,587,584 +1.24(+2.25%)
Dec 09, 2022 56.62 56.72 55.23 55.29 3,595,553 -1.40(-2.47%)
Dec 08, 2022 55.73 56.70 55.14 56.69 4,490,347 +0.88(+1.58%)
Dec 07, 2022 54.45 55.87 53.76 55.81 8,966,830 +3.17(+6.02%)
Dec 06, 2022 52.91 53.35 52.20 52.64 3,353,854 -0.31(-0.58%)
Dec 05, 2022 53.15 53.24 52.40 52.95 2,488,570 -0.79(-1.48%)
Dec 02, 2022 53.16 53.82 53.01 53.74 2,109,462 +0.51(+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.