Financial News

Campbell Soup (NY: CPB )

40.70 USD +0.07 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 21.15 21.24 20.93 21.08 1,034,200 -0.07(-0.33%)
Oct 30, 2002 21.48 21.56 20.92 21.15 997,900 -0.30(-1.40%)
Oct 29, 2002 21.64 21.64 20.86 21.45 1,393,300 -0.18(-0.83%)
Oct 28, 2002 22.38 22.47 21.59 21.63 1,310,400 -1.00(-4.42%)
Oct 25, 2002 22.54 22.75 22.30 22.63 536,000 +0.07(+0.31%)
Oct 24, 2002 22.90 22.90 22.41 22.56 511,200 -0.09(-0.40%)
Oct 23, 2002 22.72 22.83 22.27 22.65 772,500 -0.10(-0.44%)
Oct 22, 2002 23.34 23.50 22.58 22.75 758,400 -0.67(-2.86%)
Oct 21, 2002 22.92 23.44 22.75 23.42 523,000 +0.40(+1.74%)
Oct 18, 2002 22.66 23.02 22.51 23.02 555,900 +0.37(+1.63%)
Oct 17, 2002 23.25 23.25 22.55 22.65 752,300 -0.13(-0.57%)
Oct 16, 2002 22.98 23.19 22.70 22.78 604,200 -0.20(-0.87%)
Oct 15, 2002 23.00 23.15 22.70 22.98 771,300 +0.17(+0.75%)
Oct 14, 2002 22.56 22.81 22.43 22.81 651,300 +0.22(+0.97%)
Oct 11, 2002 22.16 22.82 21.61 22.59 1,105,900 +0.39(+1.76%)
Oct 10, 2002 21.90 22.26 21.78 22.20 1,324,900 +0.18(+0.82%)
Oct 09, 2002 22.17 22.51 21.69 22.02 846,400 -0.30(-1.34%)
Oct 08, 2002 22.65 22.79 22.00 22.32 1,141,600 +0.17(+0.77%)
Oct 07, 2002 22.40 22.48 22.00 22.15 1,301,700 +0.09(+0.41%)
Oct 04, 2002 22.50 22.73 22.00 22.06 1,116,300 -0.44(-1.96%)
Oct 03, 2002 22.35 22.95 22.31 22.50 691,100 +0.25(+1.12%)
Oct 02, 2002 22.88 22.95 22.25 22.25 970,300 -0.73(-3.18%)
Oct 01, 2002 22.26 22.98 22.02 22.98 953,700 +0.90(+4.08%)
Sep 30, 2002 22.02 22.25 21.55 22.08 617,500 -0.19(-0.85%)
Sep 27, 2002 22.84 22.94 22.19 22.27 701,800 -0.57(-2.50%)
Sep 26, 2002 21.90 22.84 21.80 22.84 340,000 +0.93(+4.24%)
Sep 25, 2002 21.67 22.10 21.42 21.91 1,094,600 +0.49(+2.29%)
Sep 24, 2002 21.62 21.76 21.17 21.42 764,900 -0.19(-0.88%)
Sep 23, 2002 21.90 22.19 21.43 21.61 640,000 -0.41(-1.86%)
Sep 20, 2002 22.00 22.45 21.84 22.02 1,493,600 +0.43(+1.99%)
Sep 19, 2002 21.96 21.97 21.55 21.59 815,300 -0.62(-2.79%)
Sep 18, 2002 22.17 22.40 21.75 22.21 639,500 +0.01(+0.05%)
Sep 17, 2002 22.99 23.10 22.11 22.20 568,100 -0.54(-2.37%)
Sep 16, 2002 22.63 22.76 22.27 22.74 562,500 +0.18(+0.80%)
Sep 13, 2002 22.29 22.62 22.06 22.56 624,800 +0.24(+1.08%)
Sep 12, 2002 22.91 22.93 22.25 22.32 170,000 -0.59(-2.58%)
Sep 11, 2002 23.22 23.25 22.82 22.91 589,900 -0.06(-0.26%)
Sep 10, 2002 23.03 23.21 22.78 22.97 410,700 -0.05(-0.22%)
Sep 09, 2002 22.73 23.20 22.66 23.02 577,700 +0.15(+0.66%)
Sep 06, 2002 22.90 23.00 22.64 22.87 673,200 +0.07(+0.31%)
Sep 05, 2002 22.53 22.99 22.53 22.80 1,014,200 -0.53(-2.27%)
Sep 04, 2002 23.07 23.40 22.94 23.33 978,500 +0.40(+1.74%)
Sep 03, 2002 23.00 23.02 22.71 22.93 1,457,900 -0.22(-0.95%)
Aug 30, 2002 23.02 23.55 22.95 23.15 910,600 +0.05(+0.22%)
Aug 29, 2002 23.30 23.50 23.00 23.10 1,039,100 -0.39(-1.66%)
Aug 28, 2002 23.67 23.90 23.35 23.49 1,397,700 -0.18(-0.76%)
Aug 27, 2002 23.50 23.85 23.28 23.67 943,900 +0.18(+0.77%)
Aug 26, 2002 23.36 23.63 23.20 23.49 849,600 +0.10(+0.43%)
Aug 23, 2002 23.12 23.65 23.06 23.39 1,531,900 +0.26(+1.12%)
Aug 22, 2002 22.00 23.43 21.70 23.13 3,256,300 +1.10(+4.99%)
Aug 21, 2002 21.85 22.50 21.50 22.03 3,034,400 +0.93(+4.41%)
Aug 20, 2002 21.90 21.90 21.00 21.10 1,779,200 -0.85(-3.87%)
Aug 16, 2002 21.91 22.22 21.85 21.95 886,400 +0.04(+0.18%)
Aug 15, 2002 22.10 22.25 21.72 21.91 1,011,500 -0.19(-0.86%)
Aug 14, 2002 21.95 22.17 21.46 22.10 1,465,200 +0.23(+1.05%)
Aug 13, 2002 21.71 22.20 21.70 21.87 1,315,700 -0.09(-0.41%)
Aug 12, 2002 21.75 22.18 21.74 21.96 1,019,000 -0.24(-1.08%)
Aug 07, 2002 21.95 22.31 21.70 22.20 1,153,500 +0.33(+1.51%)
Aug 06, 2002 22.10 22.42 21.78 21.87 1,039,100 -0.19(-0.86%)
Aug 05, 2002 22.50 22.71 22.00 22.06 845,100 -0.39(-1.74%)
Aug 02, 2002 23.00 23.15 22.04 22.45 1,774,600 -0.61(-2.65%)
Aug 01, 2002 23.30 23.42 22.86 23.06 1,249,100 -0.24(-1.03%)
Jul 31, 2002 23.00 23.37 22.90 23.30 1,445,500 +0.40(+1.75%)
Jul 30, 2002 22.85 23.20 22.75 22.90 1,917,500 -0.25(-1.08%)
Jul 29, 2002 22.60 23.25 22.42 23.15 1,381,400 +0.65(+2.89%)
Jul 26, 2002 22.90 22.94 22.03 22.50 1,174,700 -0.40(-1.75%)
Jul 25, 2002 22.85 23.30 22.60 22.90 3,220,700 +0.30(+1.33%)
Jul 24, 2002 21.75 22.62 21.25 22.60 1,222,700 +0.60(+2.73%)
Jul 23, 2002 21.90 22.14 21.47 22.00 1,194,700 +0.06(+0.27%)
Jul 22, 2002 21.95 22.45 21.00 21.94 1,502,900 -0.06(-0.27%)
Jul 19, 2002 23.30 23.57 21.87 22.00 1,353,800 -2.34(-9.61%)
Jul 17, 2002 24.25 24.85 23.92 24.34 1,253,400 +0.27(+1.12%)
Jul 12, 2002 24.62 24.93 23.90 24.07 724,800 -0.77(-3.10%)
Jul 11, 2002 24.80 25.23 24.56 24.84 774,900 +0.03(+0.12%)
Jul 10, 2002 25.64 25.83 24.81 24.81 1,474,800 -1.02(-3.95%)
Jul 09, 2002 26.21 26.21 25.83 25.83 687,200 -0.59(-2.23%)
Jul 08, 2002 26.85 27.14 26.30 26.42 701,900 -0.35(-1.31%)
Jul 05, 2002 26.35 26.88 26.10 26.77 402,200 +0.37(+1.40%)
Jul 04, 2002 26.84 26.92 26.23 26.40 823,900 +0.00(+0.00%)
Jul 03, 2002 26.84 26.92 26.23 26.40 823,900 -0.54(-2.00%)
Jul 02, 2002 27.30 27.60 26.90 26.94 929,100 -0.41(-1.50%)
Jul 01, 2002 27.52 27.99 27.23 27.35 921,800 -0.31(-1.12%)
Jun 28, 2002 27.77 28.19 27.66 27.66 1,124,200 -0.16(-0.58%)
Jun 27, 2002 26.66 27.85 26.59 27.82 1,018,900 +1.16(+4.35%)
Jun 26, 2002 26.56 26.98 26.21 26.66 1,148,000 +0.06(+0.23%)
Jun 25, 2002 27.28 27.44 26.57 26.60 679,500 -0.93(-3.38%)
Jun 21, 2002 27.30 27.78 27.30 27.53 1,013,400 -0.44(-1.57%)
Jun 20, 2002 27.65 28.17 27.62 27.97 665,700 +0.33(+1.19%)
Jun 19, 2002 27.75 27.97 27.56 27.64 618,200 -0.22(-0.79%)
Jun 18, 2002 28.00 28.19 27.67 27.86 462,100 -0.18(-0.64%)
Jun 17, 2002 27.45 28.10 27.13 28.04 884,000 +1.03(+3.81%)
Jun 14, 2002 27.30 27.39 26.56 27.01 622,500 -0.72(-2.60%)
Jun 12, 2002 27.84 28.10 27.44 27.73 849,100 -0.11(-0.40%)
Jun 11, 2002 27.75 28.12 27.48 27.84 1,310,600 +0.44(+1.61%)
Jun 10, 2002 27.20 27.60 27.13 27.40 387,400 +0.12(+0.44%)
Jun 07, 2002 27.26 27.49 26.95 27.28 683,100 +0.22(+0.81%)
Jun 06, 2002 27.65 27.65 26.94 27.06 579,600 -0.52(-1.89%)
Jun 05, 2002 27.54 27.77 27.25 27.58 706,700 -0.67(-2.37%)
May 31, 2002 28.00 28.37 28.00 28.25 828,700 +0.55(+1.99%)
May 28, 2002 27.80 28.10 27.59 27.70 560,500 -0.30(-1.07%)
May 27, 2002 28.10 28.25 27.97 28.00 445,500 +0.00(+0.00%)
May 24, 2002 28.10 28.25 27.97 28.00 445,500 -0.02(-0.07%)
May 23, 2002 28.06 28.06 27.75 28.02 348,600 -0.04(-0.14%)
May 22, 2002 27.75 28.10 27.75 28.06 486,100 +0.31(+1.12%)
May 21, 2002 27.72 27.90 27.66 27.75 587,100 +0.28(+1.02%)
May 20, 2002 27.50 27.59 27.15 27.47 539,400 -0.05(-0.18%)
May 17, 2002 28.21 28.24 27.48 27.52 1,044,500 -0.44(-1.57%)
May 16, 2002 27.70 28.00 27.64 27.96 607,600 +0.29(+1.05%)
May 15, 2002 27.26 27.68 27.06 27.67 988,700 +0.41(+1.50%)
May 14, 2002 27.07 27.26 26.85 27.26 657,500 +0.02(+0.07%)
May 13, 2002 26.94 27.45 26.94 27.24 285,100 +0.23(+0.85%)
May 10, 2002 27.26 27.36 26.98 27.01 341,200 -0.21(-0.77%)
May 09, 2002 27.25 27.74 27.15 27.22 497,600 -0.28(-1.02%)
May 08, 2002 27.60 27.60 27.06 27.50 574,500 +0.12(+0.44%)
May 07, 2002 27.43 27.76 27.26 27.38 401,600 -0.04(-0.15%)
May 06, 2002 27.83 27.91 27.37 27.42 545,100 -0.40(-1.44%)
May 03, 2002 28.13 28.13 27.62 27.82 422,700 -0.29(-1.03%)
May 02, 2002 27.90 28.35 27.80 28.11 639,200 +0.19(+0.68%)
May 01, 2002 27.60 28.08 27.50 27.92 519,800 +0.31(+1.12%)
Apr 30, 2002 27.30 27.70 27.25 27.61 643,200 +0.44(+1.62%)
Apr 29, 2002 27.24 27.74 27.12 27.17 754,600 -0.07(-0.26%)
Apr 26, 2002 27.70 27.70 27.21 27.24 528,400 -0.27(-0.98%)
Apr 25, 2002 27.25 27.86 27.21 27.51 625,100 +0.02(+0.07%)
Apr 24, 2002 27.62 27.95 27.41 27.49 498,700 -0.16(-0.58%)
Apr 23, 2002 27.52 28.00 27.50 27.65 498,800 -0.05(-0.18%)
Apr 22, 2002 27.75 27.99 27.65 27.70 312,700 -0.05(-0.18%)
Apr 19, 2002 27.60 27.88 27.45 27.75 483,500 +0.35(+1.28%)
Apr 18, 2002 27.60 27.72 27.06 27.40 344,200 -0.07(-0.25%)
Apr 17, 2002 27.62 27.68 27.24 27.47 484,900 -0.15(-0.54%)
Apr 16, 2002 27.81 27.94 27.56 27.62 70,000 +0.06(+0.22%)
Apr 15, 2002 28.15 28.15 27.54 27.56 481,200 -0.59(-2.10%)
Apr 12, 2002 27.93 28.31 27.92 28.15 729,800 +0.22(+0.79%)
Apr 11, 2002 28.00 28.10 27.84 27.93 895,200 +0.00(+0.00%)
Apr 10, 2002 27.11 27.99 27.00 27.93 913,700 +0.91(+3.37%)
Apr 09, 2002 27.10 27.18 26.92 27.02 670,200 +0.00(+0.00%)
Apr 08, 2002 26.44 27.17 26.44 27.02 735,000 +0.33(+1.24%)
Apr 05, 2002 27.02 27.02 26.68 26.69 535,600 -0.28(-1.04%)
Apr 04, 2002 26.70 27.09 26.64 26.97 684,600 +0.19(+0.71%)
Apr 03, 2002 26.89 27.15 26.71 26.78 1,111,300 -0.11(-0.41%)
Apr 02, 2002 26.65 26.94 26.36 26.89 486,400 +0.24(+0.90%)
Apr 01, 2002 26.72 26.76 26.45 26.65 404,200 -0.15(-0.56%)
Mar 29, 2002 26.85 27.16 26.70 26.80 547,200 +0.00(+0.00%)
Mar 28, 2002 26.85 27.16 26.70 26.80 547,200 +0.01(+0.04%)
Mar 27, 2002 26.95 27.05 26.67 26.79 381,600 -0.02(-0.07%)
Mar 26, 2002 26.50 26.88 26.44 26.81 471,800 +0.37(+1.40%)
Mar 25, 2002 26.42 26.70 26.25 26.44 523,400 -0.23(-0.86%)
Mar 22, 2002 26.70 26.88 26.55 26.67 299,500 -0.13(-0.49%)
Mar 21, 2002 26.90 27.25 26.69 26.80 986,400 +0.15(+0.56%)
Mar 20, 2002 26.50 26.84 26.43 26.65 729,400 +0.31(+1.18%)
Mar 19, 2002 26.25 26.59 26.12 26.34 598,300 +0.24(+0.92%)
Mar 18, 2002 26.04 26.30 26.04 26.10 605,800 -0.18(-0.68%)
Mar 15, 2002 26.20 26.39 25.93 26.28 1,029,000 -0.15(-0.57%)
Mar 14, 2002 26.05 26.65 26.05 26.43 462,000 +0.30(+1.15%)
Mar 13, 2002 26.50 26.62 25.95 26.13 658,700 -0.37(-1.40%)
Mar 12, 2002 26.58 26.65 26.33 26.50 585,200 -0.10(-0.38%)
Mar 11, 2002 26.65 26.81 26.28 26.60 639,600 +0.16(+0.61%)
Mar 08, 2002 26.64 26.69 26.29 26.44 463,700 +0.04(+0.15%)
Mar 07, 2002 26.68 26.86 26.14 26.40 513,600 -0.41(-1.53%)
Mar 06, 2002 26.86 26.99 26.65 26.81 669,500 -0.04(-0.15%)
Mar 05, 2002 26.32 26.92 26.20 26.85 1,027,000 +0.66(+2.52%)
Mar 04, 2002 27.00 27.15 25.93 26.19 270,000 -0.71(-2.64%)
Mar 01, 2002 26.66 26.95 26.50 26.90 20,000 +0.16(+0.60%)
Feb 28, 2002 26.75 27.25 26.61 26.74 761,500 +0.00(+0.00%)
Feb 27, 2002 26.95 26.95 26.56 26.74 667,100 -0.09(-0.34%)
Feb 26, 2002 27.15 27.27 26.66 26.83 456,300 -0.31(-1.14%)
Feb 25, 2002 27.30 27.30 26.89 27.14 707,900 -0.01(-0.04%)
Feb 22, 2002 26.50 27.40 26.20 27.15 765,600 +0.53(+1.99%)
Feb 21, 2002 26.39 27.23 26.39 26.62 798,600 -0.27(-1.00%)
Feb 20, 2002 26.15 27.13 25.59 26.89 981,800 +0.99(+3.82%)
Feb 19, 2002 26.50 26.61 25.59 25.90 1,274,500 -0.68(-2.56%)
Feb 18, 2002 26.55 27.01 26.45 26.58 1,020,500 +0.00(+0.00%)
Feb 15, 2002 26.55 27.01 26.45 26.58 1,020,500 -0.03(-0.11%)
Feb 14, 2002 26.93 26.93 26.44 26.61 60,000 -0.32(-1.19%)
Feb 13, 2002 27.39 27.49 26.79 26.93 950,400 -0.46(-1.68%)
Feb 12, 2002 27.30 27.44 27.10 27.39 120,000 +0.05(+0.18%)
Feb 11, 2002 27.24 27.46 27.02 27.34 382,200 +0.15(+0.55%)
Feb 08, 2002 27.19 27.28 26.74 27.19 471,600 -0.01(-0.04%)
Feb 07, 2002 27.22 27.56 26.84 27.20 546,000 +0.23(+0.85%)
Feb 06, 2002 27.20 27.20 26.63 26.97 1,188,300 -0.58(-2.11%)
Feb 05, 2002 28.00 28.13 27.30 27.55 944,200 -0.45(-1.61%)
Feb 04, 2002 28.01 28.25 27.76 28.00 640,300 +0.00(+0.00%)
Feb 01, 2002 28.20 28.41 27.77 28.00 917,100 -0.45(-1.58%)
Jan 31, 2002 28.30 28.45 28.04 28.45 735,500 +0.07(+0.25%)
Jan 30, 2002 27.96 28.48 27.92 28.38 972,000 +0.20(+0.71%)
Jan 29, 2002 28.25 28.55 27.90 28.18 1,294,100 -0.61(-2.12%)
Jan 28, 2002 28.65 28.85 28.41 28.79 521,300 +0.15(+0.52%)
Jan 25, 2002 28.92 28.92 28.37 28.64 707,800 -0.38(-1.31%)
Jan 24, 2002 29.20 29.26 28.51 29.02 655,900 -0.24(-0.82%)
Jan 23, 2002 29.25 29.45 28.89 29.26 836,500 -0.13(-0.44%)
Jan 22, 2002 28.90 29.50 28.70 29.39 548,100 +0.32(+1.10%)
Jan 21, 2002 28.80 29.25 28.64 29.07 848,200 +0.00(+0.00%)
Jan 18, 2002 28.80 29.25 28.64 29.07 848,200 +0.02(+0.07%)
Jan 17, 2002 29.10 29.23 28.85 29.05 783,200 +0.70(+2.47%)
Jan 16, 2002 29.44 30.00 28.35 28.35 523,600 -1.09(-3.70%)
Jan 15, 2002 29.00 29.58 28.97 29.44 900,200 +0.62(+2.15%)
Jan 14, 2002 28.37 29.16 28.36 28.82 804,500 +0.19(+0.66%)
Jan 11, 2002 28.98 28.98 28.55 28.63 374,800 -0.10(-0.35%)
Jan 10, 2002 28.80 29.01 28.60 28.73 582,200 -1.14(-3.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback