Campbell Soup (NY: CPB )

44.45 +0.38 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.33 36.39 35.48 35.48 5,494,263 -0.73(-2.03%)
Feb 27, 2018 36.61 36.94 36.22 36.22 3,435,835 -0.35(-0.97%)
Feb 26, 2018 36.41 36.88 36.23 36.57 2,554,465 +0.21(+0.57%)
Feb 23, 2018 36.37 36.52 35.87 36.37 2,988,039 +0.13(+0.36%)
Feb 22, 2018 36.23 5,310,217 +0.87(+2.47%)
Feb 21, 2018 38.01 38.25 35.29 35.36 9,189,701 -2.62(-6.90%)
Feb 20, 2018 38.07 38.34 37.71 37.98 4,170,770 -0.07(-0.19%)
Feb 16, 2018 38.06 38.06 38.06 0 -1.26(-3.21%)
Feb 15, 2018 38.74 39.65 38.01 39.32 4,813,627 +0.61(+1.58%)
Feb 14, 2018 38.15 39.17 38.12 38.71 4,843,813 +0.26(+0.66%)
Feb 13, 2018 38.01 38.63 37.84 38.45 2,946,339 +0.28(+0.73%)
Feb 12, 2018 37.94 38.49 37.83 38.17 3,861,721 +0.48(+1.27%)
Feb 09, 2018 37.31 37.98 37.01 37.69 3,710,166 +0.74(+2.01%)
Feb 08, 2018 37.08 37.69 36.91 36.95 3,414,353 +0.02(+0.07%)
Feb 07, 2018 37.09 37.75 36.91 36.93 1,947,302 -0.28(-0.75%)
Feb 06, 2018 35.94 37.38 35.86 37.21 4,744,756 +0.51(+1.39%)
Feb 05, 2018 36.56 37.31 36.54 36.70 4,192,463 -0.07(-0.18%)
Feb 02, 2018 38.30 38.30 36.64 36.76 4,148,300 -1.80(-4.66%)
Feb 01, 2018 38.30 38.72 38.01 38.56 2,266,613 +0.19(+0.49%)
Jan 31, 2018 38.30 38.67 38.02 38.37 2,181,846 +0.12(+0.32%)
Jan 30, 2018 38.61 38.81 38.55 38.25 2,949,712 -0.45(-1.17%)
Jan 29, 2018 38.90 39.09 38.67 38.70 1,735,282 -0.32(-0.82%)
Jan 26, 2018 39.28 39.42 38.76 39.02 1,740,996 -0.10(-0.25%)
Jan 25, 2018 38.97 39.23 38.79 39.12 1,839,876 +0.30(+0.76%)
Jan 24, 2018 39.39 39.41 38.71 38.82 5,236,583 -0.39(-0.99%)
Jan 23, 2018 39.20 39.36 38.90 39.21 1,793,411 -0.07(-0.17%)
Jan 22, 2018 39.13 39.53 39.11 39.28 4,168,858 +0.21(+0.55%)
Jan 19, 2018 38.26 39.06 38.12 39.06 3,008,722 +0.94(+2.46%)
Jan 18, 2018 38.59 38.60 38.09 38.12 1,896,722 -0.59(-1.51%)
Jan 17, 2018 38.63 39.24 38.51 38.71 2,455,758 +0.43(+1.12%)
Jan 16, 2018 38.64 38.81 38.11 38.28 4,220,610 +0.77(+2.04%)
Jan 12, 2018 37.51 37.51 37.51 0 -0.20(-0.52%)
Jan 11, 2018 37.86 38.02 37.63 37.71 1,895,297 -0.06(-0.15%)
Jan 10, 2018 37.57 37.77 3,636,501 -1.22(-3.13%)
Jan 09, 2018 38.95 39.18 38.89 38.99 2,964,467 +0.02(+0.04%)
Jan 08, 2018 38.69 39.00 38.63 38.97 1,942,233 +0.28(+0.72%)
Jan 05, 2018 38.66 38.89 38.38 38.69 1,896,488 +0.15(+0.38%)
Jan 04, 2018 38.35 38.69 38.23 38.55 3,112,744 +0.32(+0.83%)
Jan 03, 2018 38.81 38.89 38.21 38.23 3,208,395 -0.55(-1.41%)
Jan 02, 2018 39.44 39.62 38.63 38.77 2,694,784 -0.59(-1.50%)
Dec 29, 2017 39.36 39.36 39.36 0 -0.29(-0.72%)
Dec 28, 2017 39.72 39.78 39.34 39.65 1,504,565 -0.10(-0.25%)
Dec 27, 2017 39.67 39.98 39.67 39.75 1,312,994 +0.24(+0.60%)
Dec 26, 2017 39.93 40.27 39.43 39.51 2,890,002 -0.39(-0.98%)
Dec 22, 2017 39.95 40.09 39.70 39.90 1,871,681 +0.08(+0.21%)
Dec 21, 2017 39.68 40.01 39.24 39.82 2,872,580 +0.28(+0.70%)
Dec 20, 2017 40.09 40.18 39.20 39.54 4,906,219 -0.37(-0.92%)
Dec 19, 2017 40.96 41.07 39.74 39.91 5,033,380 -0.72(-1.77%)
Dec 18, 2017 39.89 41.45 39.82 40.63 6,605,543 +0.06(+0.14%)
Dec 15, 2017 40.06 40.70 39.84 40.57 4,712,528 +0.84(+2.12%)
Dec 14, 2017 40.11 40.33 39.71 39.73 3,811,124 -0.52(-1.28%)
Dec 13, 2017 40.58 40.66 39.80 40.25 3,489,927 -0.47(-1.15%)
Dec 12, 2017 40.71 40.93 39.62 40.71 5,132,910 +0.99(+2.49%)
Dec 11, 2017 40.04 40.05 39.39 39.72 2,332,590 -0.33(-0.82%)
Dec 08, 2017 40.38 40.44 39.79 40.05 2,014,636 -0.27(-0.67%)
Dec 07, 2017 41.06 41.13 40.22 40.32 3,210,448 -0.74(-1.81%)
Dec 06, 2017 40.68 41.13 40.48 41.07 2,742,820 +0.29(+0.72%)
Dec 05, 2017 41.28 41.79 40.39 40.77 3,130,270 -0.40(-0.97%)
Dec 04, 2017 40.38 41.20 40.27 41.17 4,224,785 +0.90(+2.23%)
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.