Skip to main content

Campbell Soup (NQ: CPB )

44.24 -0.52 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 44.75 44.98 43.81 44.24 2,311,389 -0.52(-1.16%)
Nov 11, 2024 45.45 46.16 44.63 44.76 2,413,908 -0.83(-1.82%)
Nov 08, 2024 45.15 45.82 44.87 45.59 1,852,611 +0.47(+1.04%)
Nov 07, 2024 46.25 46.25 44.99 45.12 2,052,651 -1.12(-2.42%)
Nov 06, 2024 47.17 47.25 46.22 46.24 3,021,865 -0.50(-1.07%)
Nov 05, 2024 46.35 46.84 46.11 46.74 1,377,496 +0.36(+0.78%)
Nov 04, 2024 46.44 46.71 46.07 46.38 1,479,616 +0.05(+0.11%)
Nov 01, 2024 46.66 46.66 46.11 46.33 1,425,342 -0.32(-0.69%)
Oct 31, 2024 46.68 47.15 46.55 46.65 1,615,193 -0.03(-0.06%)
Oct 30, 2024 46.74 46.83 46.39 46.68 1,990,451 -0.08(-0.17%)
Oct 29, 2024 47.32 47.44 46.74 46.76 1,363,925 -0.87(-1.83%)
Oct 28, 2024 47.25 48.25 47.25 47.63 1,536,922 +0.56(+1.19%)
Oct 25, 2024 47.09 47.21 46.98 47.07 1,139,354 +0.08(+0.17%)
Oct 24, 2024 46.93 47.41 46.85 46.99 1,367,209 +0.03(+0.06%)
Oct 23, 2024 47.00 47.30 46.72 46.96 1,498,922 -0.40(-0.84%)
Oct 22, 2024 47.26 47.52 47.05 47.36 1,368,118 +0.10(+0.21%)
Oct 21, 2024 48.45 48.54 47.05 47.26 1,673,913 -1.24(-2.56%)
Oct 18, 2024 48.56 48.68 48.23 48.50 1,776,282 -0.21(-0.43%)
Oct 17, 2024 48.27 48.73 48.16 48.71 1,339,129 +0.36(+0.74%)
Oct 16, 2024 48.14 48.65 48.14 48.35 1,065,788 -0.01(-0.02%)
Oct 15, 2024 48.18 49.11 48.01 48.36 2,072,500 +0.26(+0.54%)
Oct 14, 2024 47.61 48.12 47.40 48.10 1,169,914 +0.69(+1.46%)
Oct 11, 2024 47.84 48.02 47.22 47.41 1,621,114 -0.43(-0.90%)
Oct 10, 2024 47.76 48.18 47.55 47.84 1,829,613 +0.34(+0.72%)
Oct 09, 2024 47.49 47.91 47.33 47.50 1,634,104 -0.07(-0.15%)
Oct 08, 2024 47.20 47.65 46.95 47.57 1,458,594 +0.44(+0.93%)
Oct 07, 2024 47.83 47.83 47.02 47.13 2,450,998 -0.22(-0.46%)
Oct 04, 2024 46.89 47.39 46.83 47.35 1,772,413 +0.06(+0.13%)
Oct 03, 2024 47.43 47.48 46.62 47.29 3,235,198 -0.57(-1.19%)
Oct 02, 2024 48.04 48.25 47.62 47.86 3,147,632 -0.50(-1.03%)
Oct 01, 2024 48.86 49.07 48.25 48.36 2,974,206 -0.56(-1.14%)
Sep 30, 2024 49.43 49.56 48.51 48.92 2,448,844 -0.44(-0.89%)
Sep 27, 2024 49.07 49.70 48.91 49.36 2,432,589 -0.06(-0.12%)
Sep 26, 2024 49.32 49.74 49.24 49.42 2,091,750 -0.07(-0.14%)
Sep 25, 2024 49.88 49.98 49.40 49.49 1,538,421 -0.16(-0.32%)
Sep 24, 2024 50.20 50.29 49.41 49.65 2,307,359 -0.80(-1.59%)
Sep 23, 2024 50.91 51.02 50.23 50.45 2,078,864 -0.76(-1.48%)
Sep 20, 2024 51.15 51.74 51.15 51.21 5,845,484 +0.37(+0.73%)
Sep 19, 2024 50.90 50.98 50.46 50.84 1,816,936 -0.24(-0.47%)
Sep 18, 2024 51.34 51.91 50.97 51.08 2,465,132 -0.44(-0.85%)
Sep 17, 2024 51.54 52.19 51.37 51.52 1,418,909 -0.04(-0.08%)
Sep 16, 2024 51.37 52.11 51.37 51.56 1,794,211 +0.47(+0.92%)
Sep 13, 2024 49.84 51.16 49.78 51.09 2,014,662 +1.31(+2.63%)
Sep 12, 2024 48.92 50.01 48.83 49.78 1,991,959 +0.64(+1.30%)
Sep 11, 2024 51.25 51.26 48.78 49.14 4,040,863 -1.96(-3.84%)
Sep 10, 2024 51.74 52.80 50.80 51.10 3,597,175 -0.64(-1.24%)
Sep 09, 2024 51.89 52.24 51.54 51.74 2,935,618 -0.15(-0.29%)
Sep 06, 2024 51.20 52.17 51.20 51.89 2,627,729 +0.55(+1.07%)
Sep 05, 2024 51.86 52.33 51.28 51.34 2,263,299 -0.30(-0.58%)
Sep 04, 2024 51.29 51.69 50.91 51.64 2,152,378 +0.29(+0.56%)
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.