Financial News

Campbell Soup (NY: CPB )

40.52 USD +0.61 (+1.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 46.52 47.20 45.82 46.16 2,287,751 -0.37(-0.80%)
Mar 30, 2020 44.95 46.81 44.51 46.53 3,419,386 +2.34(+5.30%)
Mar 27, 2020 42.99 45.30 42.75 44.19 3,227,400 +0.60(+1.38%)
Mar 26, 2020 41.66 44.22 40.70 43.59 5,066,187 +2.18(+5.26%)
Mar 25, 2020 43.13 43.78 41.18 41.41 4,923,419 -2.09(-4.80%)
Mar 24, 2020 43.93 45.06 42.05 43.50 4,339,133 +0.57(+1.33%)
Mar 23, 2020 45.08 45.56 42.04 42.93 3,699,374 -2.37(-5.23%)
Mar 20, 2020 47.13 48.70 45.17 45.30 3,896,800 -2.20(-4.63%)
Mar 19, 2020 50.26 50.36 46.01 47.50 5,027,541 -2.98(-5.90%)
Mar 18, 2020 53.50 54.75 48.32 50.48 5,091,244 -3.36(-6.24%)
Mar 17, 2020 50.29 57.54 50.15 53.84 10,354,798 +4.54(+9.21%)
Mar 16, 2020 46.52 51.54 45.71 49.30 5,715,913 +0.02(+0.04%)
Mar 13, 2020 48.54 49.37 45.42 49.28 5,263,300 +1.60(+3.36%)
Mar 12, 2020 47.84 50.76 47.42 47.68 4,758,526 -2.79(-5.53%)
Mar 11, 2020 50.48 50.79 49.59 50.47 2,935,965 -0.79(-1.54%)
Mar 10, 2020 50.91 51.47 48.91 51.26 5,558,764 +1.06(+2.11%)
Mar 09, 2020 49.69 52.00 49.23 50.20 4,004,655 -1.56(-3.01%)
Mar 06, 2020 51.83 52.85 50.60 51.76 3,443,800 -1.34(-2.52%)
Mar 05, 2020 52.70 53.83 51.99 53.10 4,826,252 +0.38(+0.72%)
Mar 04, 2020 49.88 52.83 49.78 52.72 9,417,417 +4.84(+10.11%)
Mar 03, 2020 48.00 49.01 47.43 47.88 3,573,679 -0.10(-0.21%)
Mar 02, 2020 45.34 48.00 45.30 47.98 4,573,645 +2.86(+6.34%)
Feb 28, 2020 44.91 45.24 43.35 45.12 4,551,000 -0.58(-1.27%)
Feb 27, 2020 46.36 46.83 45.69 45.70 1,714,708 -0.94(-2.02%)
Feb 26, 2020 48.13 48.13 46.63 46.64 2,460,537 -1.24(-2.59%)
Feb 25, 2020 48.11 48.34 47.59 47.88 1,793,207 -0.14(-0.29%)
Feb 24, 2020 47.54 48.22 47.49 48.02 2,364,619 +0.06(+0.13%)
Feb 21, 2020 47.73 48.27 47.73 47.96 983,500 +0.22(+0.46%)
Feb 20, 2020 47.72 47.82 47.34 47.74 1,265,450 -0.05(-0.10%)
Feb 19, 2020 48.15 48.30 47.49 47.79 1,839,976 -0.41(-0.85%)
Feb 18, 2020 48.34 48.94 48.02 48.20 2,600,751 -0.44(-0.90%)
Feb 14, 2020 48.44 48.82 48.27 48.64 1,329,100 +0.28(+0.58%)
Feb 13, 2020 48.10 48.37 47.82 48.36 1,342,741 +0.18(+0.37%)
Feb 12, 2020 48.64 48.68 48.05 48.18 1,007,103 -0.55(-1.13%)
Feb 11, 2020 48.71 49.06 48.66 48.73 1,206,236 +0.03(+0.06%)
Feb 10, 2020 48.99 49.07 48.52 48.70 1,039,427 -0.18(-0.37%)
Feb 07, 2020 48.26 49.00 47.97 48.88 1,612,300 +0.72(+1.50%)
Feb 06, 2020 48.62 48.77 47.78 48.16 1,796,722 -0.84(-1.71%)
Feb 05, 2020 48.73 49.08 48.64 49.00 1,482,668 +0.34(+0.70%)
Feb 04, 2020 49.10 49.30 48.60 48.66 1,214,881 -0.21(-0.43%)
Feb 03, 2020 48.61 48.97 48.46 48.87 1,137,311 +0.48(+0.99%)
Jan 31, 2020 48.93 49.26 48.34 48.39 1,997,800 -0.64(-1.31%)
Jan 30, 2020 48.41 49.04 48.28 49.03 1,632,938 +0.69(+1.43%)
Jan 29, 2020 48.87 48.87 48.26 48.34 1,286,144 -0.54(-1.10%)
Jan 28, 2020 48.76 49.18 48.70 48.88 1,325,157 +0.11(+0.23%)
Jan 27, 2020 48.47 49.16 48.44 48.77 1,858,389 -0.02(-0.04%)
Jan 24, 2020 49.11 49.45 48.48 48.79 2,065,800 -0.17(-0.35%)
Jan 23, 2020 48.44 49.20 48.20 48.96 4,269,766 +0.39(+0.80%)
Jan 22, 2020 48.56 48.83 48.43 48.57 1,619,040 +0.01(+0.02%)
Jan 21, 2020 48.02 48.69 47.89 48.56 2,364,468 +0.54(+1.12%)
Jan 17, 2020 48.07 48.32 47.97 48.02 2,153,800 -0.07(-0.15%)
Jan 16, 2020 47.84 48.10 47.71 48.09 1,544,878 +0.31(+0.65%)
Jan 15, 2020 47.53 47.97 47.51 47.78 2,626,728 +0.24(+0.50%)
Jan 14, 2020 47.74 47.79 47.45 47.54 2,051,659 -0.18(-0.38%)
Jan 13, 2020 47.73 48.03 47.48 47.72 1,513,878 -0.01(-0.02%)
Jan 10, 2020 47.55 47.99 47.38 47.73 1,338,700 +0.11(+0.23%)
Jan 09, 2020 47.33 47.68 46.84 47.62 2,028,772 +0.27(+0.57%)
Jan 08, 2020 48.28 48.28 47.19 47.35 2,245,587 -0.84(-1.74%)
Jan 07, 2020 48.17 48.51 48.05 48.19 1,909,207 -0.32(-0.66%)
Jan 06, 2020 48.46 48.55 47.96 48.51 4,328,853 +0.08(+0.17%)
Jan 03, 2020 48.46 48.62 48.31 48.43 1,658,300 -0.06(-0.12%)
Jan 02, 2020 49.45 49.56 48.35 48.49 1,730,335 -0.93(-1.88%)
Dec 31, 2019 49.25 49.43 48.87 49.42 1,469,300 +0.17(+0.35%)
Dec 30, 2019 49.31 49.54 49.08 49.25 1,285,423 -0.21(-0.42%)
Dec 27, 2019 49.12 49.49 49.00 49.46 831,600 +0.44(+0.90%)
Dec 26, 2019 49.24 49.35 48.90 49.02 1,932,106 -0.21(-0.43%)
Dec 24, 2019 49.19 49.40 49.03 49.23 420,500 +0.12(+0.24%)
Dec 23, 2019 49.38 49.44 48.92 49.11 1,127,860 -0.06(-0.12%)
Dec 20, 2019 48.41 49.26 48.22 49.17 6,267,900 +0.95(+1.97%)
Dec 19, 2019 48.49 48.76 48.06 48.22 2,323,809 +0.00(+0.00%)
Dec 18, 2019 48.15 48.31 48.03 48.22 1,703,258 +0.46(+0.96%)
Dec 17, 2019 47.85 48.17 47.65 47.76 1,503,980 -0.20(-0.42%)
Dec 16, 2019 47.95 48.01 47.59 47.96 1,364,774 +0.10(+0.21%)
Dec 13, 2019 47.59 48.15 47.56 47.86 1,313,100 +0.15(+0.31%)
Dec 12, 2019 47.90 48.12 47.59 47.71 1,466,860 -0.27(-0.56%)
Dec 11, 2019 48.42 48.46 47.91 47.98 1,994,307 -0.41(-0.85%)
Dec 10, 2019 48.12 48.80 47.95 48.39 2,179,619 +0.15(+0.31%)
Dec 09, 2019 47.75 48.32 47.70 48.24 2,243,285 +0.49(+1.03%)
Dec 06, 2019 47.83 48.30 47.62 47.75 2,378,100 +0.12(+0.25%)
Dec 05, 2019 48.51 48.93 47.58 47.63 4,524,647 -0.84(-1.73%)
Dec 04, 2019 47.49 48.89 47.49 48.47 5,655,680 +0.89(+1.87%)
Dec 03, 2019 46.96 47.85 46.83 47.58 4,921,296 +0.44(+0.93%)
Dec 02, 2019 46.47 47.16 46.15 47.14 2,485,485 +0.57(+1.22%)
Nov 29, 2019 46.98 47.01 46.40 46.57 1,140,100 -0.49(-1.04%)
Nov 27, 2019 47.27 47.71 46.95 47.06 1,742,000 -0.04(-0.09%)
Nov 26, 2019 46.91 47.12 46.51 47.10 2,837,039 +0.30(+0.64%)
Nov 25, 2019 46.97 46.97 46.35 46.80 1,392,030 -0.03(-0.06%)
Nov 22, 2019 46.86 47.08 46.10 46.83 1,924,700 -0.01(-0.02%)
Nov 21, 2019 48.03 48.20 46.84 46.84 2,533,001 -1.44(-2.98%)
Nov 20, 2019 48.23 48.39 47.91 48.28 1,208,331 +0.12(+0.25%)
Nov 19, 2019 48.00 48.21 47.88 48.16 1,112,135 +0.12(+0.25%)
Nov 18, 2019 47.16 48.12 47.07 48.04 1,889,900 +0.76(+1.61%)
Nov 15, 2019 46.93 47.36 46.54 47.28 1,349,500 +0.21(+0.45%)
Nov 14, 2019 47.46 47.56 46.89 47.07 2,096,325 -0.30(-0.63%)
Nov 13, 2019 46.51 47.41 46.27 47.37 1,762,176 +0.99(+2.13%)
Nov 12, 2019 46.19 46.42 46.10 46.38 1,251,886 +0.31(+0.67%)
Nov 11, 2019 46.24 46.25 45.85 46.07 972,776 -0.18(-0.39%)
Nov 08, 2019 46.38 46.40 45.91 46.25 1,257,800 -0.17(-0.37%)
Nov 07, 2019 46.96 47.13 46.18 46.42 2,025,591 -0.18(-0.39%)
Nov 06, 2019 46.59 47.06 46.53 46.60 1,381,083 +0.11(+0.24%)
Nov 05, 2019 46.27 46.80 46.25 46.49 1,420,448 +0.15(+0.32%)
Nov 04, 2019 46.44 46.62 46.07 46.34 1,189,501 -0.20(-0.43%)
Nov 01, 2019 46.27 46.86 46.19 46.54 1,254,000 +0.23(+0.50%)
Oct 31, 2019 46.35 46.78 46.01 46.31 1,637,005 +0.04(+0.09%)
Oct 30, 2019 46.63 46.81 46.03 46.27 1,098,614 -0.22(-0.47%)
Oct 29, 2019 46.76 47.01 46.35 46.49 1,973,708 -0.07(-0.15%)
Oct 28, 2019 46.41 46.57 46.07 46.56 1,589,049 +0.10(+0.22%)
Oct 25, 2019 47.18 47.18 46.27 46.46 1,544,600 -0.62(-1.32%)
Oct 24, 2019 47.63 47.74 46.72 47.08 1,858,798 -0.72(-1.51%)
Oct 23, 2019 47.71 48.07 47.45 47.80 1,790,952 +0.13(+0.27%)
Oct 22, 2019 48.00 48.00 47.45 47.67 2,161,094 -0.22(-0.46%)
Oct 21, 2019 47.56 48.20 47.56 47.89 1,857,561 +0.33(+0.69%)
Oct 18, 2019 47.90 48.23 47.54 47.56 2,235,300 -0.40(-0.83%)
Oct 17, 2019 47.50 48.38 47.35 47.96 2,935,357 +0.79(+1.67%)
Oct 16, 2019 46.61 47.20 46.53 47.17 1,507,247 +0.56(+1.20%)
Oct 15, 2019 46.83 46.83 45.77 46.61 1,597,776 -0.22(-0.47%)
Oct 14, 2019 46.88 47.02 46.55 46.83 2,255,908 -0.04(-0.09%)
Oct 11, 2019 47.32 47.47 46.82 46.87 1,958,900 -0.45(-0.95%)
Oct 10, 2019 46.59 47.38 46.53 47.32 2,413,205 +0.49(+1.05%)
Oct 09, 2019 46.59 46.84 46.38 46.83 1,005,359 +0.06(+0.13%)
Oct 08, 2019 47.01 47.22 46.66 46.77 1,609,356 -0.23(-0.49%)
Oct 07, 2019 47.06 47.38 46.80 47.00 909,738 -0.34(-0.72%)
Oct 04, 2019 46.94 47.42 46.78 47.34 1,593,100 +0.57(+1.22%)
Oct 03, 2019 46.29 46.94 45.95 46.77 1,598,515 +0.61(+1.32%)
Oct 02, 2019 46.64 46.80 46.12 46.16 1,937,751 -0.66(-1.41%)
Oct 01, 2019 47.00 47.20 46.66 46.82 1,753,748 -0.10(-0.21%)
Sep 30, 2019 46.79 47.27 46.79 46.92 1,632,632 +0.05(+0.11%)
Sep 27, 2019 46.73 46.98 46.41 46.87 1,167,400 +0.17(+0.36%)
Sep 26, 2019 46.91 46.94 46.42 46.70 1,334,847 +0.14(+0.30%)
Sep 25, 2019 46.26 46.89 46.23 46.56 2,188,920 +0.41(+0.89%)
Sep 24, 2019 46.85 46.94 46.13 46.15 1,496,109 -0.51(-1.09%)
Sep 23, 2019 46.91 47.04 46.66 46.66 1,462,389 -0.10(-0.21%)
Sep 20, 2019 46.49 47.25 46.49 46.76 7,082,000 +0.15(+0.32%)
Sep 19, 2019 46.59 46.73 46.18 46.61 1,885,977 +0.03(+0.06%)
Sep 18, 2019 46.71 46.94 46.12 46.58 2,615,043 -0.11(-0.24%)
Sep 17, 2019 46.57 47.12 46.44 46.69 2,849,217 -0.05(-0.11%)
Sep 16, 2019 46.07 46.78 45.82 46.74 1,932,217 +0.46(+0.99%)
Sep 13, 2019 46.89 47.35 46.01 46.28 4,608,500 -0.87(-1.85%)
Sep 12, 2019 46.90 47.46 46.89 47.15 4,153,821 +0.49(+1.05%)
Sep 11, 2019 45.89 46.66 45.64 46.66 3,144,368 +0.77(+1.68%)
Sep 10, 2019 44.43 45.94 44.30 45.89 3,165,198 +1.30(+2.92%)
Sep 09, 2019 45.07 45.08 44.11 44.59 2,620,326 -0.39(-0.87%)
Sep 06, 2019 44.78 45.20 44.53 44.98 1,851,500 +0.36(+0.81%)
Sep 05, 2019 45.13 45.13 44.27 44.62 2,129,336 -0.45(-1.00%)
Sep 04, 2019 45.70 46.20 45.05 45.07 2,396,550 -0.36(-0.79%)
Sep 03, 2019 44.81 45.50 44.14 45.43 3,118,156 +0.43(+0.96%)
Aug 30, 2019 44.92 48.03 44.75 45.00 11,451,800 +1.69(+3.90%)
Aug 29, 2019 42.23 43.52 41.89 43.31 4,167,999 +1.34(+3.19%)
Aug 28, 2019 41.98 42.08 41.56 41.97 1,641,812 -0.08(-0.19%)
Aug 27, 2019 42.60 42.66 41.67 42.05 1,829,436 -0.61(-1.43%)
Aug 26, 2019 42.83 43.11 42.41 42.66 1,581,547 -0.02(-0.05%)
Aug 23, 2019 43.68 43.70 42.40 42.68 1,531,100 -1.00(-2.29%)
Aug 22, 2019 43.27 43.84 43.27 43.68 1,120,292 +0.41(+0.95%)
Aug 21, 2019 43.29 43.76 42.87 43.27 4,363,899 +0.19(+0.44%)
Aug 20, 2019 43.43 43.43 42.81 43.08 2,634,006 -0.11(-0.25%)
Aug 19, 2019 42.66 43.37 42.47 43.19 2,145,715 +0.55(+1.29%)
Aug 16, 2019 42.41 42.72 42.19 42.64 935,800 +0.48(+1.14%)
Aug 15, 2019 41.47 42.35 41.26 42.16 1,266,234 +0.70(+1.69%)
Aug 14, 2019 42.23 42.24 41.38 41.46 1,626,292 -0.80(-1.89%)
Aug 13, 2019 42.06 42.57 41.79 42.26 1,526,174 +0.15(+0.36%)
Aug 12, 2019 41.75 42.30 41.62 42.11 1,273,849 +0.32(+0.77%)
Aug 09, 2019 42.15 42.70 41.65 41.79 1,252,300 -0.24(-0.57%)
Aug 08, 2019 41.21 42.13 41.15 42.03 1,692,286 +0.46(+1.11%)
Aug 07, 2019 41.17 41.73 40.61 41.57 2,088,002 +0.31(+0.75%)
Aug 06, 2019 41.18 41.42 40.69 41.26 1,421,563 +0.05(+0.12%)
Aug 05, 2019 42.10 42.29 40.82 41.21 1,621,746 -1.13(-2.67%)
Aug 02, 2019 42.25 42.72 41.86 42.34 1,957,600 +0.23(+0.55%)
Aug 01, 2019 41.53 42.47 41.53 42.11 2,265,851 +0.77(+1.86%)
Jul 31, 2019 41.65 41.75 40.81 41.34 1,532,191 -0.32(-0.77%)
Jul 30, 2019 41.37 41.79 41.17 41.66 1,749,545 +0.32(+0.77%)
Jul 29, 2019 41.02 41.42 40.81 41.34 1,384,774 +0.38(+0.93%)
Jul 26, 2019 40.58 41.07 40.18 40.96 1,224,500 +0.56(+1.39%)
Jul 25, 2019 40.33 40.66 40.03 40.40 1,483,196 -0.12(-0.30%)
Jul 24, 2019 41.33 41.33 40.38 40.52 1,516,985 -0.95(-2.29%)
Jul 23, 2019 41.29 41.64 41.06 41.47 1,427,245 +0.33(+0.80%)
Jul 22, 2019 41.28 41.41 40.95 41.14 1,374,756 -0.13(-0.32%)
Jul 19, 2019 41.65 41.80 41.23 41.27 1,388,500 -0.41(-0.98%)
Jul 18, 2019 41.53 41.77 41.27 41.68 1,101,502 +0.33(+0.80%)
Jul 17, 2019 41.38 41.49 41.08 41.35 1,022,808 +0.06(+0.15%)
Jul 16, 2019 41.17 41.41 41.09 41.29 1,550,585 +0.17(+0.41%)
Jul 15, 2019 40.95 41.26 40.71 41.12 1,227,321 +0.20(+0.49%)
Jul 12, 2019 40.91 41.05 40.76 40.92 1,056,500 +0.05(+0.12%)
Jul 11, 2019 41.23 41.23 40.39 40.87 1,284,203 -0.53(-1.28%)
Jul 10, 2019 41.50 41.67 41.32 41.40 2,645,386 -0.06(-0.14%)
Jul 09, 2019 41.57 41.61 41.18 41.46 1,586,839 -0.04(-0.10%)
Jul 08, 2019 41.58 41.65 41.29 41.50 1,275,100 -0.07(-0.17%)
Jul 05, 2019 41.47 41.66 40.81 41.57 1,614,900 -0.10(-0.24%)
Jul 03, 2019 40.85 41.78 40.81 41.67 1,625,400 +1.03(+2.53%)
Jul 02, 2019 40.27 40.68 39.99 40.64 1,984,722 +0.52(+1.30%)
Jul 01, 2019 40.44 40.58 39.78 40.12 1,868,747 +0.05(+0.12%)
Jun 28, 2019 39.88 40.26 39.77 40.07 3,221,300 +0.32(+0.81%)
Jun 27, 2019 40.07 40.13 39.24 39.75 2,590,754 -0.71(-1.75%)
Jun 26, 2019 40.50 40.92 40.05 40.46 3,931,806 -0.58(-1.41%)
Jun 25, 2019 40.50 41.13 40.50 41.04 2,922,090 +0.51(+1.26%)
Jun 24, 2019 40.89 41.09 40.42 40.53 3,297,930 -0.16(-0.39%)
Jun 21, 2019 41.06 41.26 40.60 40.69 4,017,000 -0.34(-0.83%)
Jun 20, 2019 41.28 41.46 40.60 41.03 1,820,249 -0.23(-0.56%)
Jun 19, 2019 40.76 41.38 40.70 41.26 2,163,490 +0.40(+0.98%)
Jun 18, 2019 41.52 41.64 40.61 40.86 2,396,458 -0.51(-1.23%)
Jun 17, 2019 42.22 42.22 40.89 41.37 2,905,194 -0.89(-2.11%)
Jun 14, 2019 42.74 42.74 42.15 42.26 1,823,200 -0.38(-0.89%)
Jun 13, 2019 42.42 42.72 42.12 42.64 2,331,037 +0.21(+0.49%)
Jun 12, 2019 42.68 43.06 42.27 42.43 2,611,863 -0.10(-0.24%)
Jun 11, 2019 41.95 42.54 41.72 42.53 2,300,792 +0.52(+1.24%)
Jun 10, 2019 43.08 43.11 41.58 42.01 3,260,306 -1.07(-2.48%)
Jun 07, 2019 43.19 43.66 42.67 43.08 3,613,200 +0.07(+0.16%)
Jun 06, 2019 41.73 43.22 41.66 43.01 5,299,549 +1.08(+2.58%)
Jun 05, 2019 40.31 42.00 39.90 41.93 8,902,127 +3.82(+10.02%)
Jun 04, 2019 37.42 38.68 37.42 38.11 5,354,550 +0.74(+1.98%)
Jun 03, 2019 36.22 37.42 36.22 37.37 3,450,129 +1.06(+2.92%)
May 31, 2019 35.68 36.44 35.27 36.31 3,185,000 +0.51(+1.42%)
May 30, 2019 36.27 36.61 35.75 35.80 1,842,640 -0.42(-1.16%)
May 29, 2019 36.41 36.71 36.02 36.22 2,229,808 -0.56(-1.52%)
May 28, 2019 37.48 37.76 36.64 36.78 3,080,202 -0.75(-2.00%)
May 24, 2019 38.19 38.19 37.51 37.53 1,137,700 -0.58(-1.52%)
May 23, 2019 37.72 38.21 37.55 38.11 2,151,763 +0.25(+0.66%)
May 22, 2019 38.24 38.24 37.77 37.86 1,913,439 -0.56(-1.46%)
May 21, 2019 38.92 39.01 38.22 38.42 2,017,907 -0.33(-0.85%)
May 20, 2019 39.13 39.26 38.69 38.75 2,019,768 -0.38(-0.97%)
May 17, 2019 38.77 39.39 38.75 39.13 1,301,000 +0.20(+0.51%)
May 16, 2019 39.11 39.44 38.86 38.93 1,588,414 -0.05(-0.13%)
May 15, 2019 38.66 39.09 38.39 38.98 950,585 +0.31(+0.80%)
May 14, 2019 38.72 38.85 38.28 38.67 1,109,115 -0.05(-0.13%)
May 13, 2019 38.61 39.16 38.53 38.72 2,179,241 -0.02(-0.05%)
May 10, 2019 38.81 38.99 38.16 38.74 1,271,500 -0.22(-0.56%)
May 09, 2019 38.38 38.99 38.27 38.96 1,112,958 +0.37(+0.96%)
May 08, 2019 38.29 38.86 38.04 38.59 1,369,327 +0.36(+0.94%)
May 07, 2019 38.12 38.31 37.62 38.23 1,339,426 +0.02(+0.05%)
May 06, 2019 38.19 38.42 37.90 38.21 1,600,559 -0.06(-0.16%)
May 03, 2019 37.92 38.33 37.65 38.27 1,134,400 +0.36(+0.95%)
May 02, 2019 37.93 38.02 37.59 37.91 1,464,862 -0.41(-1.07%)
May 01, 2019 38.74 38.78 38.11 38.32 1,622,859 -0.37(-0.96%)
Apr 30, 2019 38.36 38.72 38.14 38.69 1,533,694 +0.35(+0.91%)
Apr 29, 2019 38.63 38.73 38.24 38.34 1,574,529 -0.30(-0.78%)
Apr 26, 2019 38.24 38.66 38.09 38.64 1,568,000 +0.46(+1.20%)
Apr 25, 2019 38.87 38.87 38.12 38.18 2,273,852 -0.82(-2.10%)
Apr 24, 2019 39.04 39.49 38.75 39.00 1,679,603 +0.10(+0.26%)
Apr 23, 2019 39.27 39.50 38.78 38.90 1,627,594 -0.42(-1.07%)
Apr 22, 2019 39.42 39.58 39.15 39.32 1,416,937 -0.07(-0.18%)
Apr 18, 2019 39.21 39.60 39.10 39.39 1,573,000 +0.26(+0.66%)
Apr 17, 2019 39.59 39.70 39.08 39.13 1,542,855 -0.30(-0.76%)
Apr 16, 2019 39.84 39.98 39.38 39.43 1,557,844 -0.41(-1.03%)
Apr 15, 2019 39.54 40.22 39.54 39.84 2,111,772 +0.03(+0.08%)
Apr 12, 2019 39.54 39.96 39.47 39.81 2,268,300 +0.15(+0.38%)
Apr 11, 2019 39.26 39.87 39.19 39.66 2,410,194 +0.53(+1.35%)
Apr 10, 2019 39.19 39.57 38.91 39.13 2,936,224 -0.36(-0.91%)
Apr 09, 2019 38.46 39.81 38.46 39.49 5,173,257 +0.96(+2.49%)
Apr 08, 2019 38.19 38.79 38.12 38.53 2,522,854 +0.27(+0.71%)
Apr 05, 2019 37.52 38.29 37.52 38.26 1,883,900 +0.81(+2.16%)
Apr 04, 2019 37.36 37.55 37.27 37.45 1,174,501 +0.20(+0.54%)
Apr 03, 2019 37.62 37.67 37.18 37.25 1,705,211 -0.37(-0.98%)
Apr 02, 2019 37.91 38.08 37.49 37.62 1,157,876 -0.23(-0.61%)
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