Campbell Soup (NY: CPB )

44.50 +0.43 (+0.98%)
Streaming Delayed Price Updated: 2:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 24.95 25.17 24.92 25.13 2,526,381 +0.18(+0.73%)
Jan 30, 2007 25.00 25.05 24.82 24.95 2,233,645 +0.02(+0.08%)
Jan 29, 2007 24.87 25.10 24.87 24.93 1,419,127 -0.01(-0.03%)
Jan 26, 2007 25.19 25.19 24.84 24.94 1,326,958 -0.19(-0.75%)
Jan 25, 2007 25.17 25.43 25.07 25.13 2,333,928 -0.01(-0.03%)
Jan 24, 2007 24.98 25.16 24.94 25.13 1,279,802 +0.14(+0.55%)
Jan 23, 2007 24.88 25.21 24.87 25.00 2,252,477 +0.08(+0.34%)
Jan 22, 2007 24.71 25.00 24.71 24.91 2,596,809 +0.20(+0.82%)
Jan 19, 2007 24.66 24.77 24.30 24.71 3,142,628 +0.13(+0.53%)
Jan 18, 2007 24.62 24.70 24.53 24.58 2,099,372 +0.02(+0.08%)
Jan 17, 2007 24.53 24.60 24.38 24.56 2,393,180 +0.07(+0.27%)
Jan 16, 2007 24.61 24.75 24.47 24.49 2,002,150 -0.18(-0.74%)
Jan 12, 2007 24.72 24.81 24.41 24.68 2,193,991 -0.08(-0.32%)
Jan 11, 2007 24.82 24.84 24.63 24.75 2,828,610 -0.09(-0.37%)
Jan 10, 2007 24.98 25.00 24.72 24.85 2,138,873 -0.20(-0.78%)
Jan 09, 2007 24.86 25.08 24.81 25.04 1,979,491 +0.16(+0.63%)
Jan 08, 2007 24.73 24.90 24.66 24.88 2,461,618 +0.09(+0.37%)
Jan 05, 2007 25.15 25.15 24.73 24.79 3,361,414 -0.44(-1.76%)
Jan 04, 2007 25.16 25.34 25.05 25.24 2,752,364 -0.10(-0.41%)
Jan 03, 2007 25.41 25.42 25.22 25.34 2,836,571 -0.06(-0.23%)
Dec 29, 2006 25.64 25.64 25.36 25.40 1,572,845 -0.20(-0.77%)
Dec 28, 2006 25.54 25.70 25.52 25.60 1,826,845 -0.14(-0.53%)
Dec 27, 2006 25.88 25.92 25.64 25.73 1,690,123 -0.02(-0.08%)
Dec 26, 2006 25.75 25.86 25.66 25.75 1,557,534 -0.03(-0.13%)
Dec 22, 2006 25.83 25.87 25.60 25.79 2,017,767 -0.05(-0.18%)
Dec 21, 2006 26.03 26.11 25.69 25.83 2,881,278 -0.14(-0.53%)
Dec 20, 2006 25.90 26.03 25.81 25.97 2,547,816 +0.05(+0.18%)
Dec 19, 2006 25.73 25.92 25.59 25.92 3,105,882 +0.07(+0.25%)
Dec 18, 2006 25.92 25.94 25.60 25.86 2,099,525 -0.07(-0.28%)
Dec 15, 2006 25.77 25.94 25.52 25.93 3,697,173 +0.16(+0.61%)
Dec 14, 2006 25.73 25.86 25.68 25.77 4,224,619 +0.09(+0.36%)
Dec 13, 2006 25.73 25.75 25.54 25.68 2,570,781 +0.04(+0.15%)
Dec 12, 2006 25.38 25.69 25.38 25.64 2,770,889 +0.22(+0.87%)
Dec 11, 2006 25.39 25.50 25.31 25.42 1,528,138 +0.03(+0.13%)
Dec 08, 2006 25.17 25.49 25.11 25.39 2,022,360 +0.23(+0.91%)
Dec 07, 2006 25.36 25.43 25.09 25.16 2,058,646 -0.24(-0.93%)
Dec 06, 2006 25.47 25.49 25.26 25.39 3,191,009 -0.10(-0.41%)
Dec 05, 2006 25.28 25.51 25.19 25.50 3,326,200 +0.31(+1.22%)
Dec 04, 2006 24.85 25.29 24.85 25.19 3,525,083 +0.37(+1.50%)
Dec 01, 2006 24.90 24.98 24.70 24.82 3,229,438 -0.05(-0.18%)
Nov 30, 2006 24.58 24.98 24.57 24.87 3,406,274 +0.27(+1.12%)
Nov 29, 2006 24.49 24.66 24.43 24.59 1,902,326 +0.20(+0.83%)
Nov 28, 2006 24.43 24.56 24.35 24.39 3,663,184 -0.04(-0.16%)
Nov 27, 2006 24.43 24.49 24.30 24.43 1,810,310 -0.07(-0.27%)
Nov 24, 2006 24.43 24.61 24.42 24.49 904,695 +0.00(+0.00%)
Nov 22, 2006 24.55 24.60 24.37 24.49 1,912,278 -0.12(-0.48%)
Nov 21, 2006 24.42 24.71 24.40 24.61 3,097,921 +0.18(+0.75%)
Nov 20, 2006 24.81 24.82 24.41 24.43 3,912,744 -0.10(-0.40%)
Nov 17, 2006 24.62 24.66 24.43 24.53 2,082,836 -0.11(-0.45%)
Nov 16, 2006 24.55 24.67 24.49 24.64 1,224,991 +0.18(+0.75%)
Nov 15, 2006 24.40 24.67 24.39 24.45 2,304,992 -0.04(-0.16%)
Nov 14, 2006 24.42 24.56 24.26 24.49 1,806,482 +0.02(+0.08%)
Nov 13, 2006 24.45 24.55 24.37 24.47 1,170,026 +0.05(+0.21%)
Nov 10, 2006 24.36 24.51 24.30 24.42 1,139,405 +0.09(+0.38%)
Nov 09, 2006 24.36 24.40 24.25 24.33 1,194,676 -0.01(-0.05%)
Nov 08, 2006 24.24 24.49 24.19 24.34 1,565,036 +0.13(+0.54%)
Nov 07, 2006 24.30 24.40 24.17 24.21 1,544,826 -0.03(-0.11%)
Nov 06, 2006 24.27 24.40 24.12 24.24 1,441,328 +0.03(+0.13%)
Nov 03, 2006 24.45 24.45 24.04 24.21 1,772,187 -0.24(-0.99%)
Nov 02, 2006 24.33 24.45 24.23 24.45 1,872,930 +0.10(+0.43%)
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.