Financial News

Campbell Soup (NY: CPB )

41.30 USD +0.17 (+0.41%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 51.11 51.45 50.78 50.79 1,184,342 -0.41(-0.80%)
Oct 29, 2015 50.69 51.37 50.38 51.20 1,035,739 +0.41(+0.81%)
Oct 28, 2015 51.27 51.38 50.33 50.79 1,368,915 -0.40(-0.78%)
Oct 27, 2015 51.41 51.63 50.89 51.19 1,167,383 -0.42(-0.81%)
Oct 26, 2015 51.48 51.76 51.32 51.61 1,133,410 +0.18(+0.35%)
Oct 23, 2015 51.67 51.68 51.10 51.43 1,379,542 +0.00(+0.00%)
Oct 22, 2015 49.95 51.77 49.94 51.43 3,142,786 +1.72(+3.46%)
Oct 21, 2015 49.56 49.95 49.44 49.71 2,441,181 +0.22(+0.44%)
Oct 20, 2015 49.39 49.55 49.10 49.49 2,046,413 +0.09(+0.18%)
Oct 19, 2015 49.46 49.65 49.17 49.40 2,071,714 -0.09(-0.18%)
Oct 16, 2015 49.78 49.94 49.34 49.49 1,573,428 -0.01(-0.02%)
Oct 15, 2015 49.75 49.90 48.93 49.50 1,722,396 +0.02(+0.04%)
Oct 14, 2015 50.36 50.47 49.37 49.48 1,334,790 -0.82(-1.63%)
Oct 13, 2015 50.74 50.93 50.24 50.30 1,303,002 -0.59(-1.16%)
Oct 12, 2015 51.41 51.43 50.81 50.89 1,560,894 -0.39(-0.76%)
Oct 09, 2015 51.07 51.63 50.96 51.28 1,120,874 -0.05(-0.10%)
Oct 08, 2015 50.80 51.62 50.54 51.33 1,755,123 +0.49(+0.96%)
Oct 07, 2015 50.92 51.17 50.45 50.84 1,707,075 +0.07(+0.14%)
Oct 06, 2015 51.50 51.50 50.74 50.77 1,237,726 -0.59(-1.15%)
Oct 05, 2015 50.62 51.37 50.60 51.36 2,211,811 +0.76(+1.50%)
Oct 02, 2015 49.52 50.62 49.42 50.60 1,942,157 +0.58(+1.16%)
Oct 01, 2015 50.60 50.89 49.52 50.02 1,952,554 -0.66(-1.30%)
Sep 30, 2015 51.00 51.22 50.43 50.68 1,882,266 +0.09(+0.18%)
Sep 29, 2015 50.80 51.26 50.03 50.59 1,847,913 -0.21(-0.41%)
Sep 28, 2015 51.41 51.76 50.73 50.80 1,539,842 -0.87(-1.68%)
Sep 25, 2015 51.44 52.37 51.19 51.67 1,541,666 +0.53(+1.04%)
Sep 24, 2015 51.20 51.39 50.82 51.14 2,731,765 -0.22(-0.43%)
Sep 23, 2015 51.05 51.43 50.81 51.36 1,552,121 +0.24(+0.47%)
Sep 22, 2015 51.19 51.21 50.55 51.12 1,617,325 -0.35(-0.68%)
Sep 21, 2015 51.37 51.63 51.04 51.47 1,441,100 +0.31(+0.61%)
Sep 18, 2015 50.84 51.72 50.84 51.16 2,354,509 -0.41(-0.80%)
Sep 17, 2015 51.51 52.26 51.29 51.57 2,117,950 +0.01(+0.02%)
Sep 16, 2015 50.52 51.62 50.47 51.56 2,412,637 +1.29(+2.57%)
Sep 15, 2015 49.70 50.47 49.31 50.27 2,250,514 +0.76(+1.54%)
Sep 14, 2015 49.48 49.54 49.07 49.51 1,343,694 +0.11(+0.22%)
Sep 11, 2015 49.04 49.40 48.84 49.40 1,501,948 +0.25(+0.51%)
Sep 10, 2015 48.77 49.51 48.51 49.15 1,522,321 +0.43(+0.88%)
Sep 09, 2015 49.78 49.78 48.59 48.72 2,198,867 -0.66(-1.34%)
Sep 08, 2015 48.50 49.41 48.50 49.38 2,458,668 +1.44(+3.00%)
Sep 04, 2015 48.23 47.94 47.94 47.94 2,019,300 -0.59(-1.22%)
Sep 03, 2015 46.91 48.67 46.07 48.53 2,364,144 +0.76(+1.59%)
Sep 02, 2015 47.39 47.77 47.01 47.77 2,547,016 +0.90(+1.92%)
Sep 01, 2015 47.18 47.57 46.64 46.87 1,988,039 -1.12(-2.33%)
Aug 31, 2015 47.71 48.13 47.55 47.99 1,876,232 +0.19(+0.40%)
Aug 28, 2015 47.72 48.12 47.39 47.80 1,847,620 +0.08(+0.17%)
Aug 27, 2015 47.74 47.99 47.05 47.72 1,891,237 +0.29(+0.61%)
Aug 26, 2015 47.06 47.50 46.10 47.43 1,956,097 +1.28(+2.77%)
Aug 25, 2015 47.75 47.90 46.12 46.15 2,075,850 -0.86(-1.83%)
Aug 24, 2015 46.99 48.10 45.23 47.01 2,546,486 -1.60(-3.29%)
Aug 21, 2015 49.50 49.50 48.61 48.61 1,308,487 -1.02(-2.06%)
Aug 20, 2015 49.80 50.06 49.50 49.63 1,166,316 -0.48(-0.96%)
Aug 19, 2015 50.15 50.44 49.69 50.11 819,945 -0.12(-0.24%)
Aug 18, 2015 50.53 50.53 50.17 50.23 1,358,558 -0.34(-0.67%)
Aug 17, 2015 50.49 50.80 50.21 50.57 718,955 -0.13(-0.26%)
Aug 14, 2015 50.29 50.77 50.17 50.70 701,546 +0.44(+0.88%)
Aug 13, 2015 50.37 50.62 50.21 50.26 768,208 -0.14(-0.28%)
Aug 12, 2015 50.03 50.42 49.56 50.40 1,036,798 +0.08(+0.16%)
Aug 11, 2015 50.09 50.38 49.80 50.32 687,950 -0.16(-0.32%)
Aug 10, 2015 50.53 50.62 50.21 50.48 855,827 +0.20(+0.40%)
Aug 07, 2015 50.33 50.50 49.92 50.28 1,130,019 -0.21(-0.42%)
Aug 06, 2015 50.23 50.54 49.95 50.49 1,364,742 +0.49(+0.98%)
Aug 05, 2015 49.85 50.10 49.54 50.00 1,133,835 +0.32(+0.64%)
Aug 04, 2015 49.81 50.04 49.60 49.68 1,035,907 -0.20(-0.40%)
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