Financial News

Campbell Soup (NY: CPB )

46.11 USD +0.39 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 43.21 43.55 43.08 43.31 1,317,469 +0.18(+0.42%)
Feb 27, 2014 43.22 43.52 42.97 43.13 2,566,105 -0.12(-0.28%)
Feb 26, 2014 44.05 44.14 43.25 43.25 2,601,595 -0.69(-1.57%)
Feb 25, 2014 44.30 44.44 43.76 43.94 2,392,993 -0.25(-0.57%)
Feb 24, 2014 44.15 44.44 43.98 44.19 1,559,085 +0.21(+0.48%)
Feb 21, 2014 43.76 44.06 43.57 43.98 4,120,459 +0.29(+0.66%)
Feb 20, 2014 43.46 43.76 43.35 43.69 1,632,594 +0.14(+0.32%)
Feb 19, 2014 43.22 43.63 43.16 43.55 2,421,052 +0.30(+0.69%)
Feb 18, 2014 43.05 43.36 42.61 43.25 2,728,167 +0.24(+0.56%)
Feb 14, 2014 42.50 43.01 43.01 43.01 5,164,300 +2.04(+4.98%)
Feb 13, 2014 40.60 41.17 40.60 40.97 2,355,317 +0.11(+0.27%)
Feb 12, 2014 40.90 41.29 40.69 40.86 1,666,009 -0.04(-0.10%)
Feb 11, 2014 40.50 40.92 40.41 40.90 1,559,479 +0.25(+0.62%)
Feb 10, 2014 40.24 40.74 40.15 40.65 1,135,242 +0.33(+0.82%)
Feb 07, 2014 40.11 40.49 39.89 40.32 1,015,875 +0.30(+0.75%)
Feb 06, 2014 39.95 40.08 39.62 40.02 1,463,435 +0.18(+0.45%)
Feb 05, 2014 39.66 40.12 39.60 39.84 1,478,583 -0.21(-0.52%)
Feb 04, 2014 40.10 40.13 39.65 40.05 1,329,463 +0.17(+0.43%)
Feb 03, 2014 41.38 41.38 39.78 39.88 2,059,444 -1.33(-3.23%)
Jan 31, 2014 40.69 41.62 40.65 41.21 1,688,493 +0.05(+0.12%)
Jan 30, 2014 41.35 41.45 41.01 41.16 1,223,373 +0.06(+0.15%)
Jan 29, 2014 41.50 41.50 40.54 41.10 2,643,454 -0.87(-2.07%)
Jan 28, 2014 41.98 42.28 41.70 41.97 1,423,761 +0.04(+0.10%)
Jan 27, 2014 42.28 42.38 41.77 41.93 1,921,014 -0.36(-0.85%)
Jan 24, 2014 41.80 42.89 41.74 42.29 3,985,234 +0.43(+1.03%)
Jan 23, 2014 41.99 42.10 41.59 41.86 1,781,435 -0.46(-1.09%)
Jan 22, 2014 42.33 42.60 42.23 42.32 1,060,425 +0.22(+0.52%)
Jan 21, 2014 42.15 42.37 41.76 42.10 2,230,711 +0.31(+0.74%)
Jan 17, 2014 42.67 41.79 41.79 41.79 3,204,600 -1.06(-2.47%)
Jan 16, 2014 42.30 43.01 42.22 42.85 1,398,676 +0.54(+1.28%)
Jan 15, 2014 42.63 42.63 42.15 42.31 1,558,878 -0.32(-0.75%)
Jan 14, 2014 42.39 42.83 42.28 42.63 1,777,293 +0.38(+0.90%)
Jan 13, 2014 42.61 42.90 42.16 42.25 2,073,049 -0.58(-1.35%)
Jan 10, 2014 42.76 43.03 42.49 42.83 1,546,370 +0.34(+0.80%)
Jan 09, 2014 42.50 42.56 42.01 42.49 1,955,731 -0.10(-0.23%)
Jan 08, 2014 42.84 42.90 42.30 42.59 2,120,228 -0.28(-0.65%)
Jan 07, 2014 42.70 42.99 42.56 42.87 2,032,892 +0.47(+1.11%)
Jan 06, 2014 42.68 42.83 42.24 42.40 2,496,643 -0.02(-0.05%)
Jan 03, 2014 42.66 42.78 42.35 42.42 2,342,658 -0.62(-1.44%)
Jan 02, 2014 43.08 43.23 42.68 43.04 2,168,635 -0.24(-0.55%)
Dec 31, 2013 43.35 43.28 43.28 43.28 1,307,000 -0.09(-0.21%)
Dec 30, 2013 43.25 43.44 43.02 43.37 1,164,144 +0.07(+0.16%)
Dec 27, 2013 42.67 43.70 42.67 43.30 1,985,047 +0.48(+1.12%)
Dec 26, 2013 42.83 43.05 42.59 42.82 1,254,352 -0.01(-0.02%)
Dec 24, 2013 42.90 42.91 42.56 42.83 712,305 +0.04(+0.09%)
Dec 23, 2013 42.80 42.89 42.44 42.79 1,814,517 +0.09(+0.21%)
Dec 20, 2013 43.23 43.29 42.43 42.70 7,044,452 -0.50(-1.16%)
Dec 19, 2013 43.26 43.43 42.81 43.20 3,002,485 -0.13(-0.30%)
Dec 18, 2013 42.72 43.33 42.04 43.33 4,878,402 +0.59(+1.38%)
Dec 17, 2013 41.08 42.98 41.05 42.74 6,191,487 +1.77(+4.32%)
Dec 16, 2013 40.85 41.54 40.80 40.97 3,037,690 +0.22(+0.54%)
Dec 13, 2013 40.81 40.90 40.43 40.75 2,167,803 -0.06(-0.15%)
Dec 12, 2013 40.66 40.92 40.31 40.81 3,336,012 +0.17(+0.42%)
Dec 11, 2013 40.88 41.12 40.53 40.64 3,238,957 -0.32(-0.78%)
Dec 10, 2013 42.44 42.62 40.84 40.96 5,032,538 -1.59(-3.74%)
Dec 09, 2013 42.48 43.12 42.21 42.55 6,171,695 +0.12(+0.28%)
Dec 06, 2013 40.12 42.67 40.12 42.43 8,138,279 +2.33(+5.81%)
Dec 05, 2013 40.02 40.89 39.74 40.10 6,825,597 +0.06(+0.15%)
Dec 04, 2013 38.75 40.31 38.63 40.04 6,807,326 +1.23(+3.17%)
Dec 03, 2013 38.42 38.95 38.42 38.81 1,993,512 +0.19(+0.49%)
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