Financial News

Campbell Soup (NY: CPB )

43.97 USD -0.13 (-0.29%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 44.91 45.07 44.60 44.71 1,193,608 -0.23(-0.51%)
Apr 29, 2015 45.45 45.52 44.84 44.94 1,018,586 -0.53(-1.17%)
Apr 28, 2015 45.58 45.71 45.35 45.47 871,431 -0.13(-0.29%)
Apr 27, 2015 45.81 45.82 45.42 45.60 689,646 -0.21(-0.46%)
Apr 24, 2015 46.08 46.24 45.75 45.81 784,245 -0.26(-0.56%)
Apr 23, 2015 45.90 46.45 45.77 46.07 932,450 -0.04(-0.09%)
Apr 22, 2015 46.06 46.37 45.92 46.11 1,117,668 +0.06(+0.13%)
Apr 21, 2015 46.41 46.51 45.98 46.05 1,086,475 -0.35(-0.75%)
Apr 20, 2015 46.27 46.62 46.22 46.40 1,181,910 +0.21(+0.45%)
Apr 17, 2015 46.28 46.39 45.92 46.19 1,278,517 -0.32(-0.69%)
Apr 16, 2015 46.58 46.69 46.35 46.51 1,052,416 -0.06(-0.13%)
Apr 15, 2015 46.82 46.90 46.48 46.57 1,241,019 +0.06(+0.13%)
Apr 14, 2015 46.15 46.67 45.93 46.51 892,415 +0.39(+0.85%)
Apr 13, 2015 45.70 46.18 45.70 46.12 1,332,982 +0.30(+0.65%)
Apr 10, 2015 46.21 46.29 45.70 45.82 1,465,808 -0.39(-0.84%)
Apr 09, 2015 46.12 46.30 45.77 46.21 1,365,198 -0.02(-0.04%)
Apr 08, 2015 46.17 46.29 45.80 46.23 1,318,988 +0.11(+0.24%)
Apr 07, 2015 46.62 46.69 45.98 46.12 1,391,545 -0.54(-1.16%)
Apr 06, 2015 46.54 47.09 46.54 46.66 1,300,973 +0.03(+0.06%)
Apr 02, 2015 46.67 46.63 46.63 46.63 991,900 +0.06(+0.13%)
Apr 01, 2015 46.52 46.60 46.02 46.57 1,318,748 +0.02(+0.04%)
Mar 31, 2015 46.36 46.83 46.36 46.55 1,742,164 +0.10(+0.22%)
Mar 30, 2015 45.92 46.53 45.70 46.45 1,586,494 +0.56(+1.22%)
Mar 27, 2015 45.19 45.92 45.10 45.89 1,459,213 +0.85(+1.89%)
Mar 26, 2015 45.36 45.51 44.97 45.04 2,283,798 -0.36(-0.79%)
Mar 25, 2015 45.73 45.77 44.71 45.40 4,533,706 +0.01(+0.02%)
Mar 24, 2015 45.72 46.10 45.38 45.39 1,594,357 -0.30(-0.66%)
Mar 23, 2015 45.80 46.02 45.66 45.69 1,115,859 -0.06(-0.13%)
Mar 20, 2015 45.38 45.97 45.35 45.75 2,004,473 +0.45(+0.99%)
Mar 19, 2015 45.39 45.60 45.13 45.30 921,197 -0.14(-0.31%)
Mar 18, 2015 45.08 45.58 44.45 45.44 1,428,951 +0.28(+0.62%)
Mar 17, 2015 45.01 45.36 45.00 45.16 765,921 -0.10(-0.22%)
Mar 16, 2015 45.38 45.63 45.15 45.26 1,519,773 -0.07(-0.15%)
Mar 13, 2015 45.14 45.38 44.69 45.33 1,760,395 +0.05(+0.11%)
Mar 12, 2015 44.82 45.33 44.77 45.28 904,656 +0.58(+1.30%)
Mar 11, 2015 45.18 45.31 44.53 44.70 1,482,934 -0.45(-1.00%)
Mar 10, 2015 45.30 45.49 45.14 45.15 1,211,151 -0.34(-0.75%)
Mar 09, 2015 45.29 45.54 45.02 45.49 1,089,757 +0.39(+0.86%)
Mar 06, 2015 46.00 46.04 44.91 45.10 2,147,084 -1.18(-2.55%)
Mar 05, 2015 46.36 46.40 46.03 46.28 1,047,333 -0.03(-0.06%)
Mar 04, 2015 46.90 46.95 46.18 46.31 1,370,655 -0.64(-1.36%)
Mar 03, 2015 46.70 46.98 46.47 46.95 1,986,098 +0.20(+0.43%)
Mar 02, 2015 46.59 46.79 46.25 46.75 1,874,771 +0.16(+0.34%)
Feb 27, 2015 46.50 46.72 46.36 46.59 1,690,768 +0.12(+0.26%)
Feb 26, 2015 47.15 47.15 46.37 46.47 2,879,776 -0.70(-1.48%)
Feb 25, 2015 46.42 47.22 46.17 47.17 2,184,112 -0.05(-0.11%)
Feb 24, 2015 47.15 47.35 46.91 47.22 2,076,116 +0.01(+0.02%)
Feb 23, 2015 46.64 47.30 46.55 47.21 2,114,051 +0.57(+1.22%)
Feb 20, 2015 46.54 46.90 46.41 46.64 3,375,132 +0.01(+0.02%)
Feb 19, 2015 47.18 47.32 46.56 46.63 2,621,319 -0.69(-1.46%)
Feb 18, 2015 46.99 47.47 46.91 47.32 2,521,928 +0.42(+0.90%)
Feb 17, 2015 46.64 46.98 46.41 46.90 1,271,277 +0.02(+0.04%)
Feb 13, 2015 45.99 46.88 46.88 46.88 2,542,800 -0.84(-1.76%)
Feb 12, 2015 47.60 47.88 47.56 47.72 1,108,520 -0.11(-0.23%)
Feb 11, 2015 48.07 48.11 47.37 47.83 981,893 -0.20(-0.42%)
Feb 10, 2015 47.78 48.12 47.43 48.03 1,013,610 +0.48(+1.01%)
Feb 09, 2015 48.00 48.00 47.40 47.55 1,887,957 -0.56(-1.16%)
Feb 06, 2015 47.74 48.30 47.45 48.11 1,684,298 +0.19(+0.40%)
Feb 05, 2015 47.59 47.96 47.28 47.92 1,334,414 +0.49(+1.03%)
Feb 04, 2015 46.65 47.67 46.57 47.43 2,510,477 +0.68(+1.45%)
Feb 03, 2015 46.57 46.79 46.36 46.75 2,115,931 +0.42(+0.91%)
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