Campbell Soup (NY: CPB )

42.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 42.36 42.69 42.24 42.28 1,467,673 -0.08(-0.19%)
Sep 22, 2021 42.56 42.58 41.76 42.36 2,552,502 +0.14(+0.33%)
Sep 21, 2021 42.60 42.86 42.02 42.22 1,985,393 -0.38(-0.89%)
Sep 20, 2021 42.72 43.10 42.35 42.60 3,753,861 -0.59(-1.37%)
Sep 17, 2021 43.40 43.70 43.08 43.19 9,252,207 -0.33(-0.76%)
Sep 16, 2021 44.06 44.28 43.26 43.52 2,996,692 -0.48(-1.09%)
Sep 15, 2021 43.50 44.14 43.36 44.00 3,120,425 +0.64(+1.48%)
Sep 14, 2021 43.83 43.97 43.07 43.36 2,845,491 -0.47(-1.07%)
Sep 13, 2021 43.34 44.30 43.32 43.83 3,261,872 +0.68(+1.58%)
Sep 10, 2021 42.97 43.26 42.45 43.15 2,284,965 +0.35(+0.82%)
Sep 09, 2021 43.05 43.17 42.67 42.80 2,576,234 -0.22(-0.51%)
Sep 08, 2021 43.11 43.77 42.82 43.02 3,398,893 +0.14(+0.33%)
Sep 07, 2021 43.04 43.38 42.65 42.88 3,510,845 -0.17(-0.39%)
Sep 03, 2021 42.85 43.44 42.77 43.05 2,893,419 +0.24(+0.56%)
Sep 02, 2021 42.42 43.24 42.33 42.81 4,880,386 +0.22(+0.52%)
Sep 01, 2021 42.67 43.40 42.04 42.59 4,992,848 +0.86(+2.06%)
Aug 31, 2021 40.91 41.86 40.59 41.73 5,235,494 +0.77(+1.88%)
Aug 30, 2021 41.23 41.49 40.90 40.96 2,647,407 -0.44(-1.06%)
Aug 27, 2021 40.25 41.52 40.11 41.40 3,940,222 +0.97(+2.40%)
Aug 26, 2021 40.80 41.06 40.31 40.43 4,937,790 -0.68(-1.65%)
Aug 25, 2021 41.28 41.70 40.97 41.11 4,862,222 -0.91(-2.17%)
Aug 24, 2021 42.61 42.62 41.93 42.02 3,420,513 -0.50(-1.18%)
Aug 23, 2021 43.25 43.25 42.47 42.52 3,212,333 -0.76(-1.76%)
Aug 20, 2021 43.28 43.79 42.97 43.28 4,783,106 +0.08(+0.19%)
Aug 19, 2021 42.84 43.42 42.84 43.20 2,308,023 +0.42(+0.98%)
Aug 18, 2021 43.84 43.89 42.74 42.78 2,054,363 -1.12(-2.55%)
Aug 17, 2021 43.49 44.20 43.49 43.90 4,285,715 +0.46(+1.06%)
Aug 16, 2021 43.29 44.04 43.28 43.44 2,461,227 +0.26(+0.60%)
Aug 13, 2021 42.78 43.24 42.72 43.18 1,417,986 +0.59(+1.39%)
Aug 12, 2021 42.85 43.02 42.50 42.59 1,684,959 -0.24(-0.56%)
Aug 11, 2021 42.61 43.14 42.43 42.83 2,074,402 +0.32(+0.75%)
Aug 10, 2021 42.46 42.63 42.29 42.51 2,165,066 -0.08(-0.19%)
Aug 09, 2021 42.42 42.61 42.25 42.59 1,782,303 +0.29(+0.69%)
Aug 06, 2021 42.20 42.59 42.11 42.30 2,600,623 +0.07(+0.17%)
Aug 05, 2021 42.50 42.57 42.17 42.23 1,816,843 -0.22(-0.52%)
Aug 04, 2021 43.22 43.22 42.36 42.45 2,544,990 -0.90(-2.08%)
Aug 03, 2021 43.19 43.77 43.01 43.35 2,011,774 +0.04(+0.09%)
Aug 02, 2021 43.72 43.75 43.26 43.31 3,086,979 -0.41(-0.94%)
Jul 30, 2021 43.99 44.31 43.71 43.72 3,388,223 -0.22(-0.50%)
Jul 29, 2021 44.10 44.40 43.91 43.94 1,610,744 -0.16(-0.36%)
Jul 28, 2021 44.56 44.72 43.82 44.10 2,038,222 -0.59(-1.32%)
Jul 27, 2021 44.74 45.08 44.48 44.69 2,274,934 +0.18(+0.40%)
Jul 26, 2021 44.69 44.80 44.40 44.51 1,612,338 -0.06(-0.13%)
Jul 23, 2021 44.37 44.69 44.12 44.57 1,828,498 +0.30(+0.68%)
Jul 22, 2021 44.42 44.52 43.98 44.27 3,165,606 -0.32(-0.72%)
Jul 21, 2021 45.26 45.41 44.54 44.59 2,842,762 -0.69(-1.52%)
Jul 20, 2021 46.11 46.49 45.21 45.28 2,970,981 -0.63(-1.37%)
Jul 19, 2021 45.48 46.19 45.10 45.91 2,804,119 +0.38(+0.83%)
Jul 16, 2021 45.18 45.59 45.13 45.53 2,197,239 +0.47(+1.04%)
Jul 15, 2021 44.24 45.12 44.24 45.06 2,156,717 +0.69(+1.56%)
Jul 14, 2021 44.65 44.67 43.82 44.37 2,971,320 -0.34(-0.76%)
Jul 13, 2021 45.10 45.36 44.53 44.71 3,266,622 -0.84(-1.84%)
Jul 12, 2021 45.51 45.71 45.37 45.55 2,465,616 -0.09(-0.20%)
Jul 09, 2021 45.85 46.07 45.51 45.64 2,078,793 -0.22(-0.48%)
Jul 08, 2021 46.05 46.68 45.67 45.86 3,408,480 -0.22(-0.48%)
Jul 07, 2021 45.41 46.20 45.41 46.08 4,122,194 +0.54(+1.19%)
Jul 06, 2021 45.61 45.65 45.27 45.54 1,738,346 -0.12(-0.26%)
Jul 02, 2021 45.86 45.97 45.55 45.66 1,832,431 -0.06(-0.13%)
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.