Financial News

Campbell Soup (NY: CPB )

45.52 USD +0.15 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.02 23.55 22.95 23.15 910,600 +0.05(+0.22%)
Aug 29, 2002 23.30 23.50 23.00 23.10 1,039,100 -0.39(-1.66%)
Aug 28, 2002 23.67 23.90 23.35 23.49 1,397,700 -0.18(-0.76%)
Aug 27, 2002 23.50 23.85 23.28 23.67 943,900 +0.18(+0.77%)
Aug 26, 2002 23.36 23.63 23.20 23.49 849,600 +0.10(+0.43%)
Aug 23, 2002 23.12 23.65 23.06 23.39 1,531,900 +0.26(+1.12%)
Aug 22, 2002 22.00 23.43 21.70 23.13 3,256,300 +1.10(+4.99%)
Aug 21, 2002 21.85 22.50 21.50 22.03 3,034,400 +0.93(+4.41%)
Aug 20, 2002 21.90 21.90 21.00 21.10 1,779,200 -0.85(-3.87%)
Aug 16, 2002 21.91 22.22 21.85 21.95 886,400 +0.04(+0.18%)
Aug 15, 2002 22.10 22.25 21.72 21.91 1,011,500 -0.19(-0.86%)
Aug 14, 2002 21.95 22.17 21.46 22.10 1,465,200 +0.23(+1.05%)
Aug 13, 2002 21.71 22.20 21.70 21.87 1,315,700 -0.09(-0.41%)
Aug 12, 2002 21.75 22.18 21.74 21.96 1,019,000 -0.24(-1.08%)
Aug 07, 2002 21.95 22.31 21.70 22.20 1,153,500 +0.33(+1.51%)
Aug 06, 2002 22.10 22.42 21.78 21.87 1,039,100 -0.19(-0.86%)
Aug 05, 2002 22.50 22.71 22.00 22.06 845,100 -0.39(-1.74%)
Aug 02, 2002 23.00 23.15 22.04 22.45 1,774,600 -0.61(-2.65%)
Aug 01, 2002 23.30 23.42 22.86 23.06 1,249,100 -0.24(-1.03%)
Jul 31, 2002 23.00 23.37 22.90 23.30 1,445,500 +0.40(+1.75%)
Jul 30, 2002 22.85 23.20 22.75 22.90 1,917,500 -0.25(-1.08%)
Jul 29, 2002 22.60 23.25 22.42 23.15 1,381,400 +0.65(+2.89%)
Jul 26, 2002 22.90 22.94 22.03 22.50 1,174,700 -0.40(-1.75%)
Jul 25, 2002 22.85 23.30 22.60 22.90 3,220,700 +0.30(+1.33%)
Jul 24, 2002 21.75 22.62 21.25 22.60 1,222,700 +0.60(+2.73%)
Jul 23, 2002 21.90 22.14 21.47 22.00 1,194,700 +0.06(+0.27%)
Jul 22, 2002 21.95 22.45 21.00 21.94 1,502,900 -0.06(-0.27%)
Jul 19, 2002 23.30 23.57 21.87 22.00 1,353,800 -2.34(-9.61%)
Jul 17, 2002 24.25 24.85 23.92 24.34 1,253,400 +0.27(+1.12%)
Jul 12, 2002 24.62 24.93 23.90 24.07 724,800 -0.77(-3.10%)
Jul 11, 2002 24.80 25.23 24.56 24.84 774,900 +0.03(+0.12%)
Jul 10, 2002 25.64 25.83 24.81 24.81 1,474,800 -1.02(-3.95%)
Jul 09, 2002 26.21 26.21 25.83 25.83 687,200 -0.59(-2.23%)
Jul 08, 2002 26.85 27.14 26.30 26.42 701,900 -0.35(-1.31%)
Jul 05, 2002 26.35 26.88 26.10 26.77 402,200 +0.37(+1.40%)
Jul 04, 2002 26.84 26.92 26.23 26.40 823,900 +0.00(+0.00%)
Jul 03, 2002 26.84 26.92 26.23 26.40 823,900 -0.54(-2.00%)
Jul 02, 2002 27.30 27.60 26.90 26.94 929,100 -0.41(-1.50%)
Jul 01, 2002 27.52 27.99 27.23 27.35 921,800 -0.31(-1.12%)
Jun 28, 2002 27.77 28.19 27.66 27.66 1,124,200 -0.16(-0.58%)
Jun 27, 2002 26.66 27.85 26.59 27.82 1,018,900 +1.16(+4.35%)
Jun 26, 2002 26.56 26.98 26.21 26.66 1,148,000 +0.06(+0.23%)
Jun 25, 2002 27.28 27.44 26.57 26.60 679,500 -0.93(-3.38%)
Jun 21, 2002 27.30 27.78 27.30 27.53 1,013,400 -0.44(-1.57%)
Jun 20, 2002 27.65 28.17 27.62 27.97 665,700 +0.33(+1.19%)
Jun 19, 2002 27.75 27.97 27.56 27.64 618,200 -0.22(-0.79%)
Jun 18, 2002 28.00 28.19 27.67 27.86 462,100 -0.18(-0.64%)
Jun 17, 2002 27.45 28.10 27.13 28.04 884,000 +1.03(+3.81%)
Jun 14, 2002 27.30 27.39 26.56 27.01 622,500 -0.72(-2.60%)
Jun 12, 2002 27.84 28.10 27.44 27.73 849,100 -0.11(-0.40%)
Jun 11, 2002 27.75 28.12 27.48 27.84 1,310,600 +0.44(+1.61%)
Jun 10, 2002 27.20 27.60 27.13 27.40 387,400 +0.12(+0.44%)
Jun 07, 2002 27.26 27.49 26.95 27.28 683,100 +0.22(+0.81%)
Jun 06, 2002 27.65 27.65 26.94 27.06 579,600 -0.52(-1.89%)
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