Financial News

Campbell Soup (NY: CPB )

41.24 USD +0.11 (+0.28%)
Streaming Delayed Price Updated: 3:40 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 34.50 34.50 33.32 33.64 6,217,532 -0.89(-2.58%)
May 30, 2018 34.28 34.83 33.89 34.53 6,587,034 +0.28(+0.82%)
May 29, 2018 34.46 34.67 33.70 34.25 5,434,056 -0.35(-1.01%)
May 25, 2018 34.60 34.60 34.60 0 +0.26(+0.76%)
May 24, 2018 34.15 34.79 34.15 34.34 5,319,160 +0.08(+0.23%)
May 23, 2018 34.39 34.65 34.00 34.26 4,696,352 -0.11(-0.32%)
May 22, 2018 33.65 34.83 33.65 34.37 9,529,964 +0.79(+2.35%)
May 21, 2018 33.77 34.68 33.28 33.58 14,112,097 -0.79(-2.30%)
May 18, 2018 34.93 35.39 34.09 34.37 30,688,221 -4.85(-12.37%)
May 17, 2018 39.44 39.66 38.87 39.22 4,617,648 -0.26(-0.66%)
May 16, 2018 39.50 39.98 39.09 39.48 3,341,326 +0.04(+0.10%)
May 15, 2018 39.75 40.05 39.06 39.44 4,745,169 -0.60(-1.50%)
May 14, 2018 40.63 40.78 39.86 40.04 3,499,678 -0.64(-1.57%)
May 11, 2018 41.33 41.80 40.61 40.68 4,512,411 -0.51(-1.24%)
May 10, 2018 41.40 41.70 40.87 41.19 2,120,996 -0.17(-0.41%)
May 09, 2018 41.38 41.61 40.73 41.36 2,922,583 +0.06(+0.15%)
May 08, 2018 40.94 41.32 40.81 41.30 2,092,775 +0.27(+0.66%)
May 07, 2018 41.09 41.24 40.58 41.03 1,740,095 +0.01(+0.02%)
May 04, 2018 40.32 41.27 40.16 41.02 1,519,707 +0.62(+1.53%)
May 03, 2018 40.16 40.52 39.79 40.40 2,700,779 +0.45(+1.13%)
May 02, 2018 40.93 40.97 39.88 39.95 2,769,723 -1.00(-2.44%)
May 01, 2018 40.64 40.95 40.40 40.95 1,957,078 +0.17(+0.42%)
Apr 30, 2018 42.18 42.28 40.68 40.78 2,834,478 -1.30(-3.09%)
Apr 27, 2018 41.79 42.27 41.75 42.08 2,085,475 +0.35(+0.84%)
Apr 26, 2018 41.68 41.82 41.15 41.73 1,540,434 +0.22(+0.53%)
Apr 25, 2018 41.01 41.96 40.89 41.51 1,955,899 +0.43(+1.05%)
Apr 24, 2018 41.02 41.28 40.64 41.08 2,442,182 +0.24(+0.59%)
Apr 23, 2018 40.50 40.99 40.35 40.84 2,321,811 +0.48(+1.19%)
Apr 20, 2018 41.26 41.64 39.79 40.36 3,162,342 -0.91(-2.20%)
Apr 19, 2018 41.66 41.73 40.98 41.27 3,350,156 -0.57(-1.36%)
Apr 18, 2018 42.61 42.62 41.78 41.84 3,064,594 -0.69(-1.62%)
Apr 17, 2018 42.92 43.11 42.50 42.53 2,086,886 -0.28(-0.65%)
Apr 16, 2018 42.48 43.30 42.10 42.81 1,723,530 +0.36(+0.85%)
Apr 13, 2018 42.58 42.61 41.43 42.45 2,845,540 -0.22(-0.52%)
Apr 12, 2018 42.95 43.04 42.47 42.67 1,810,968 -0.17(-0.40%)
Apr 11, 2018 42.61 43.12 42.04 42.84 1,315,828 +0.25(+0.59%)
Apr 10, 2018 42.99 43.20 42.53 42.59 1,836,838 -0.67(-1.55%)
Apr 09, 2018 43.72 43.82 42.75 43.26 2,826,599 -0.47(-1.07%)
Apr 06, 2018 43.53 44.21 43.28 43.73 3,012,213 +0.25(+0.57%)
Apr 05, 2018 43.36 43.80 42.92 43.48 2,095,433 +0.25(+0.58%)
Apr 04, 2018 42.11 43.66 42.08 43.23 2,377,645 +0.95(+2.25%)
Apr 03, 2018 42.30 42.55 41.54 42.28 2,497,061 +0.03(+0.07%)
Apr 02, 2018 43.31 43.33 42.13 42.25 1,992,083 -1.06(-2.45%)
Mar 29, 2018 43.31 43.31 43.31 0 -0.10(-0.23%)
Mar 28, 2018 42.76 43.85 42.75 43.41 2,748,517 +0.72(+1.69%)
Mar 27, 2018 42.48 43.11 42.34 42.69 2,626,687 +0.22(+0.52%)
Mar 26, 2018 42.56 42.60 41.94 42.47 2,513,205 +0.20(+0.47%)
Mar 23, 2018 42.29 43.20 42.18 42.27 2,830,566 +0.17(+0.40%)
Mar 22, 2018 42.06 43.07 41.80 42.10 2,950,061 -0.07(-0.17%)
Mar 21, 2018 42.31 42.33 40.99 42.17 4,268,646 -0.95(-2.20%)
Mar 20, 2018 43.72 43.82 42.78 43.12 2,603,965 -0.48(-1.10%)
Mar 19, 2018 43.60 44.47 43.41 43.60 3,307,888 +0.02(+0.05%)
Mar 16, 2018 43.36 44.20 43.34 43.58 5,682,867 +0.27(+0.62%)
Mar 15, 2018 44.09 44.45 43.12 43.31 3,094,406 -0.89(-2.01%)
Mar 14, 2018 44.35 44.63 44.00 44.20 4,488,285 +0.26(+0.59%)
Mar 13, 2018 43.75 44.05 43.35 43.94 1,912,480 +0.35(+0.80%)
Mar 12, 2018 43.74 44.16 43.58 43.59 2,060,829 -0.02(-0.05%)
Mar 09, 2018 43.35 43.61 43.14 43.61 1,780,264 +0.47(+1.09%)
Mar 08, 2018 43.29 43.66 43.13 43.14 2,157,722 +0.06(+0.14%)
Mar 07, 2018 42.51 43.08 3,011,504 -0.82(-1.87%)
Mar 06, 2018 43.45 43.94 43.27 43.90 3,303,457 +0.38(+0.87%)
Mar 05, 2018 41.81 43.62 41.78 43.52 5,365,029 +1.50(+3.57%)
Mar 02, 2018 42.07 43.02 41.90 42.02 5,138,510 -0.26(-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