Skip to main content

Campbell Soup (NY: CPB )

39.92 +0.42 (+1.06%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2023 39.59 40.06 39.44 39.92 2,594,011 +0.42(+1.06%)
Oct 03, 2023 38.93 39.58 38.82 39.50 3,238,493 +0.37(+0.94%)
Oct 02, 2023 40.55 40.60 38.96 39.13 4,149,390 -1.57(-3.85%)
Sep 29, 2023 40.99 41.07 40.54 40.70 3,043,173 -0.18(-0.44%)
Sep 28, 2023 41.17 41.24 40.66 40.88 2,075,003 -0.20(-0.48%)
Sep 27, 2023 41.42 41.44 40.80 41.08 4,553,962 -0.30(-0.72%)
Sep 26, 2023 41.56 41.70 41.32 41.37 2,456,789 -0.22(-0.52%)
Sep 25, 2023 41.86 41.74 41.52 41.59 2,098,847 -0.62(-1.48%)
Sep 22, 2023 42.52 42.80 42.21 42.21 2,415,688 -0.29(-0.68%)
Sep 21, 2023 42.33 43.09 42.20 42.50 3,445,024 +0.22(+0.52%)
Sep 20, 2023 42.12 42.39 41.70 42.28 2,155,055 +0.36(+0.85%)
Sep 19, 2023 42.37 42.49 41.87 41.93 2,158,281 -0.40(-0.94%)
Sep 18, 2023 42.58 42.72 42.12 42.32 2,711,868 -0.32(-0.74%)
Sep 15, 2023 43.13 43.34 42.60 42.64 8,679,332 -0.45(-1.03%)
Sep 14, 2023 42.27 43.22 42.26 43.09 3,985,184 +0.76(+1.80%)
Sep 13, 2023 42.37 42.56 42.12 42.32 3,123,647 +0.14(+0.33%)
Sep 12, 2023 42.54 42.68 42.04 42.18 4,419,793 -0.14(-0.33%)
Sep 11, 2023 41.79 42.45 41.73 42.32 3,861,562 +0.53(+1.28%)
Sep 08, 2023 41.48 41.81 41.27 41.79 3,474,747 +0.36(+0.86%)
Sep 07, 2023 40.92 41.60 40.79 41.43 4,075,171 +0.71(+1.75%)
Sep 06, 2023 40.87 41.02 40.47 40.72 2,613,705 -0.12(-0.29%)
Sep 05, 2023 40.41 41.45 40.39 40.84 4,356,149 +0.33(+0.81%)
Sep 01, 2023 41.43 42.04 40.38 40.51 4,145,222 -0.80(-1.94%)
Aug 31, 2023 43.60 43.60 41.30 41.31 5,579,258 -0.26(-0.62%)
Aug 30, 2023 42.00 42.15 41.49 41.57 3,158,551 -0.32(-0.76%)
Aug 29, 2023 42.13 42.17 41.57 41.89 2,548,551 +0.05(+0.12%)
Aug 28, 2023 41.74 42.09 41.68 41.84 2,052,535 +0.15(+0.36%)
Aug 25, 2023 41.61 41.98 41.42 41.69 2,100,059 +0.31(+0.74%)
Aug 24, 2023 41.41 41.84 41.28 41.38 2,310,188 -0.02(-0.05%)
Aug 23, 2023 41.49 41.80 41.18 41.40 2,131,724 -0.10(-0.24%)
Aug 22, 2023 41.61 41.91 41.27 41.50 2,426,069 -0.17(-0.40%)
Aug 21, 2023 42.12 42.12 41.41 41.67 2,490,400 -0.76(-1.80%)
Aug 18, 2023 41.99 42.67 41.79 42.43 3,111,818 +0.46(+1.09%)
Aug 17, 2023 42.48 42.60 41.96 41.98 2,074,925 -0.54(-1.28%)
Aug 16, 2023 42.70 42.87 42.46 42.52 1,945,899 -0.07(-0.16%)
Aug 15, 2023 43.02 43.07 42.54 42.59 1,868,757 -0.68(-1.58%)
Aug 14, 2023 43.80 43.88 43.19 43.27 1,967,519 -0.37(-0.84%)
Aug 11, 2023 43.81 43.84 43.50 43.64 1,517,606 +0.04(+0.09%)
Aug 10, 2023 43.58 43.96 43.53 43.60 2,320,374 +0.04(+0.09%)
Aug 09, 2023 42.95 43.80 42.84 43.56 2,361,383 +0.65(+1.52%)
Aug 08, 2023 44.04 44.11 42.88 42.91 3,215,482 -1.02(-2.32%)
Aug 07, 2023 44.25 44.82 43.79 43.93 5,427,062 -0.80(-1.79%)
Aug 04, 2023 45.23 45.48 44.68 44.73 2,323,192 -0.48(-1.05%)
Aug 03, 2023 45.69 45.83 45.14 45.21 1,775,171 -0.57(-1.26%)
Aug 02, 2023 45.12 46.21 45.11 45.78 2,082,382 +0.70(+1.56%)
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.