Financial News

Campbell Soup (NY: CPB )

54.10 +0.51 (+0.95%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 48.51 49.14 48.29 48.97 7,053,455 +0.23(+0.47%)
Jul 28, 2022 48.14 48.79 47.84 48.74 1,888,146 +0.56(+1.15%)
Jul 27, 2022 48.51 48.51 46.78 48.19 2,610,192 -0.44(-0.90%)
Jul 26, 2022 47.79 48.64 47.52 48.62 2,232,987 +0.39(+0.80%)
Jul 25, 2022 47.38 48.27 47.29 48.24 2,240,311 +0.75(+1.59%)
Jul 22, 2022 47.36 47.85 47.24 47.48 1,309,369 +0.24(+0.50%)
Jul 21, 2022 47.52 47.73 47.06 47.24 1,411,052 -0.44(-0.92%)
Jul 20, 2022 48.06 48.26 47.44 47.68 1,423,337 -0.37(-0.76%)
Jul 19, 2022 48.07 48.26 47.76 48.05 1,668,997 +0.24(+0.50%)
Jul 18, 2022 48.28 48.49 47.71 47.81 1,455,364 -0.55(-1.13%)
Jul 15, 2022 48.93 49.06 48.15 48.35 1,675,537 -0.32(-0.65%)
Jul 14, 2022 48.32 48.78 47.92 48.67 2,246,136 -0.41(-0.83%)
Jul 13, 2022 48.42 49.60 48.38 49.08 3,353,563 +0.57(+1.17%)
Jul 12, 2022 48.42 49.08 48.31 48.51 1,739,982 +0.15(+0.31%)
Jul 11, 2022 48.33 48.88 48.11 48.36 1,541,992 +0.16(+0.33%)
Jul 08, 2022 48.34 48.54 47.90 48.21 2,881,883 +0.01(+0.02%)
Jul 07, 2022 47.83 48.24 47.47 48.20 2,585,502 +0.21(+0.43%)
Jul 06, 2022 47.58 48.34 47.51 47.99 2,499,081 +0.48(+1.00%)
Jul 05, 2022 47.69 47.98 46.74 47.51 2,486,192 -0.24(-0.49%)
Jul 01, 2022 47.46 47.86 47.02 47.75 3,046,600 +0.43(+0.92%)
Jun 30, 2022 47.56 47.78 47.11 47.31 2,392,073 -0.34(-0.72%)
Jun 29, 2022 47.43 48.11 47.29 47.66 2,408,582 +0.50(+1.06%)
Jun 28, 2022 47.59 47.71 46.87 47.16 2,222,083 -0.25(-0.52%)
Jun 27, 2022 47.55 47.76 47.17 47.40 1,924,543 -0.30(-0.62%)
Jun 24, 2022 46.88 47.77 46.30 47.70 3,830,457 +1.02(+2.19%)
Jun 23, 2022 46.28 46.87 46.11 46.67 2,290,750 +0.42(+0.92%)
Jun 22, 2022 46.15 46.67 45.68 46.25 2,422,686 -0.03(-0.06%)
Jun 21, 2022 45.73 46.56 44.73 46.28 3,046,759 +1.59(+3.55%)
Jun 17, 2022 44.77 45.35 44.01 44.70 9,107,236 +0.21(+0.46%)
Jun 16, 2022 44.27 44.87 43.69 44.49 2,690,754 -0.13(-0.29%)
Jun 15, 2022 44.81 45.23 44.31 44.62 2,651,052 -0.13(-0.29%)
Jun 14, 2022 45.26 45.72 44.15 44.74 2,609,044 -0.41(-0.92%)
Jun 13, 2022 45.99 46.36 44.95 45.16 2,718,382 -1.05(-2.28%)
Jun 10, 2022 46.03 47.03 45.76 46.21 2,895,676 -0.07(-0.15%)
Jun 09, 2022 46.83 48.05 46.25 46.28 3,937,420 -0.31(-0.66%)
Jun 08, 2022 46.72 47.50 45.41 46.59 5,202,872 +0.70(+1.52%)
Jun 07, 2022 44.67 45.93 44.62 45.89 3,230,213 +0.68(+1.50%)
Jun 06, 2022 45.30 45.47 44.93 45.21 2,029,344 +0.18(+0.39%)
Jun 03, 2022 45.11 45.40 44.70 45.03 2,516,937 -0.02(-0.04%)
Jun 02, 2022 46.14 46.21 43.98 45.05 4,523,914 -1.23(-2.66%)
Jun 01, 2022 47.13 47.25 45.51 46.28 2,499,483 -0.90(-1.90%)
May 31, 2022 47.23 47.39 46.35 47.18 5,543,352 -0.30(-0.62%)
May 27, 2022 47.26 47.50 46.94 47.47 1,578,347 +0.31(+0.65%)
May 26, 2022 47.08 47.60 46.92 47.17 1,877,851 -0.08(-0.17%)
May 25, 2022 47.03 47.32 46.60 47.25 2,154,094 +0.22(+0.46%)
May 24, 2022 45.65 47.14 45.53 47.03 2,656,560 +1.58(+3.47%)
May 23, 2022 45.79 46.17 45.24 45.45 2,321,419 +0.13(+0.28%)
May 20, 2022 45.47 45.78 44.26 45.33 3,460,377 -0.03(-0.07%)
May 19, 2022 45.10 45.86 44.33 45.35 2,622,855 -0.16(-0.35%)
May 18, 2022 48.76 49.10 45.33 45.51 3,973,185 -4.00(-8.07%)
May 17, 2022 49.51 49.87 47.85 49.51 2,954,840 -0.37(-0.75%)
May 16, 2022 49.85 50.10 49.40 49.88 1,160,800 +0.11(+0.22%)
May 13, 2022 49.43 49.80 49.08 49.78 1,732,514 +0.53(+1.08%)
May 12, 2022 48.94 49.49 48.78 49.24 2,068,576 +0.65(+1.34%)
May 11, 2022 48.74 49.43 48.41 48.59 1,983,428 -0.23(-0.46%)
May 10, 2022 50.39 50.70 48.66 48.82 3,615,857 -1.78(-3.52%)
May 09, 2022 48.75 51.14 48.58 50.60 6,290,172 +1.69(+3.46%)
May 06, 2022 47.83 49.09 47.77 48.91 3,097,788 +1.03(+2.16%)
May 05, 2022 47.07 48.13 47.07 47.88 3,269,408 +0.61(+1.29%)
May 04, 2022 46.41 47.31 46.28 47.27 1,866,062 +0.87(+1.87%)
May 03, 2022 46.27 46.94 46.08 46.40 2,158,876 +0.22(+0.47%)
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