Campbell Soup (NY: CPB )

46.62 USD UNCHANGED
Streaming Delayed Price Updated: 7:44 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 45.97 46.63 45.92 46.62 1,808,450 +0.58(+1.26%)
Jan 20, 2021 46.24 46.29 45.58 46.04 2,519,821 -0.34(-0.73%)
Jan 19, 2021 46.59 46.78 46.22 46.38 2,570,610 -0.04(-0.09%)
Jan 15, 2021 45.72 46.48 45.53 46.42 3,477,100 +0.55(+1.20%)
Jan 14, 2021 45.71 46.17 45.12 45.87 2,588,054 +0.44(+0.97%)
Jan 13, 2021 45.48 45.76 44.85 45.43 3,058,405 -0.06(-0.13%)
Jan 12, 2021 46.00 46.13 45.08 45.49 3,208,957 -0.54(-1.17%)
Jan 11, 2021 46.86 47.06 45.84 46.03 1,990,519 -0.83(-1.77%)
Jan 08, 2021 47.31 47.39 46.36 46.86 3,143,600 -0.36(-0.76%)
Jan 07, 2021 47.50 47.93 47.12 47.22 2,338,515 -0.69(-1.44%)
Jan 06, 2021 48.88 49.28 47.51 47.91 3,058,342 -0.99(-2.02%)
Jan 05, 2021 48.13 48.98 48.13 48.90 2,479,452 +0.37(+0.76%)
Jan 04, 2021 48.20 48.67 47.86 48.53 2,134,008 +0.18(+0.37%)
Dec 31, 2020 48.35 48.35 48.35 1,106,131 +0.33(+0.69%)
Dec 30, 2020 48.37 48.58 47.86 48.02 1,106,131 -0.40(-0.83%)
Dec 29, 2020 48.46 48.83 48.33 48.42 1,135,571 -0.01(-0.02%)
Dec 28, 2020 48.55 48.78 48.07 48.43 993,360 -0.12(-0.25%)
Dec 24, 2020 48.00 48.66 48.00 48.55 673,900 +0.44(+0.91%)
Dec 23, 2020 48.00 48.34 47.81 48.11 956,956 +0.35(+0.73%)
Dec 22, 2020 48.38 48.52 47.54 47.76 2,198,289 -0.56(-1.16%)
Dec 21, 2020 47.48 48.39 46.95 48.32 3,087,864 +0.75(+1.58%)
Dec 18, 2020 47.77 47.95 47.37 47.57 4,015,200 -0.21(-0.44%)
Dec 17, 2020 47.36 47.89 47.08 47.78 1,777,886 +0.67(+1.42%)
Dec 16, 2020 46.81 47.37 46.81 47.11 1,773,722 +0.29(+0.62%)
Dec 15, 2020 46.82 47.00 46.44 46.82 1,665,780 +0.11(+0.24%)
Dec 14, 2020 47.33 47.79 46.62 46.71 2,238,939 -0.50(-1.06%)
Dec 11, 2020 47.19 47.50 47.01 47.21 2,138,700 -0.10(-0.21%)
Dec 10, 2020 47.21 47.58 46.88 47.31 2,810,269 +0.03(+0.06%)
Dec 09, 2020 47.88 48.16 46.62 47.28 5,745,543 -0.98(-2.03%)
Dec 08, 2020 48.39 48.53 47.59 48.26 2,946,667 -0.05(-0.10%)
Dec 07, 2020 48.65 48.80 48.13 48.31 2,669,967 -0.19(-0.39%)
Dec 04, 2020 48.62 48.87 48.46 48.50 1,635,200 -0.24(-0.49%)
Dec 03, 2020 49.01 49.41 48.51 48.74 1,791,540 -0.33(-0.67%)
Dec 02, 2020 50.30 50.77 48.46 49.07 2,324,118 -1.18(-2.35%)
Dec 01, 2020 49.98 50.33 49.70 50.25 1,910,238 +0.23(+0.46%)
Nov 30, 2020 49.02 50.04 48.79 50.02 2,449,012 +1.04(+2.12%)
Nov 27, 2020 49.19 49.41 48.70 48.98 434,100 +0.06(+0.12%)
Nov 25, 2020 49.68 49.85 48.83 48.92 1,466,800 -0.45(-0.91%)
Nov 24, 2020 49.36 49.57 49.06 49.37 1,703,882 +0.26(+0.53%)
Nov 23, 2020 48.87 49.43 48.72 49.11 1,702,205 +0.13(+0.27%)
Nov 20, 2020 49.42 49.77 48.72 48.98 1,423,600 -0.34(-0.69%)
Nov 19, 2020 48.87 49.35 48.55 49.32 966,046 +0.28(+0.57%)
Nov 18, 2020 49.49 49.95 49.01 49.04 2,539,883 -0.34(-0.69%)
Nov 17, 2020 49.51 49.89 49.12 49.38 1,841,490 -0.52(-1.04%)
Nov 16, 2020 48.97 49.97 48.82 49.90 2,668,078 +0.71(+1.44%)
Nov 13, 2020 48.66 49.32 48.44 49.19 1,507,800 +0.66(+1.36%)
Nov 12, 2020 48.41 48.57 47.81 48.53 1,177,297 +0.24(+0.50%)
Nov 11, 2020 47.52 48.36 47.50 48.29 1,880,823 +1.00(+2.11%)
Nov 10, 2020 46.12 47.29 45.51 47.29 2,251,460 +1.17(+2.54%)
Nov 09, 2020 47.64 48.08 46.10 46.12 3,746,660 -1.87(-3.90%)
Nov 06, 2020 48.07 48.73 47.72 47.99 1,104,600 -0.07(-0.15%)
Nov 05, 2020 48.15 48.39 47.70 48.06 1,394,862 +0.37(+0.78%)
Nov 04, 2020 48.17 48.58 47.55 47.69 1,149,518 -0.20(-0.42%)
Nov 03, 2020 47.88 48.70 47.62 47.89 1,089,993 +0.21(+0.44%)
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.