Financial News

Campbell Soup (NY: CPB )

56.59 -0.48 (-0.84%)
Streaming Delayed Price Updated: 10:05 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.27 40.18 38.97 40.06 5,453,836 +0.74(+1.88%)
Aug 30, 2021 39.58 39.83 39.26 39.32 2,757,815 -0.42(-1.06%)
Aug 27, 2021 38.64 39.86 38.50 39.74 4,104,546 +0.93(+2.40%)
Aug 26, 2021 39.17 39.42 38.70 38.81 5,143,717 -0.65(-1.65%)
Aug 25, 2021 39.63 40.03 39.33 39.46 5,064,997 -0.87(-2.17%)
Aug 24, 2021 40.90 40.91 40.25 40.34 3,563,163 -0.48(-1.18%)
Aug 23, 2021 41.52 41.52 40.77 40.82 3,346,301 -0.73(-1.76%)
Aug 20, 2021 41.55 42.04 41.25 41.55 4,982,582 +0.08(+0.19%)
Aug 19, 2021 41.12 41.68 41.12 41.47 2,404,277 +0.40(+0.98%)
Aug 18, 2021 42.08 42.13 41.03 41.07 2,140,038 -1.08(-2.55%)
Aug 17, 2021 41.75 42.43 41.74 42.14 4,464,447 +0.44(+1.06%)
Aug 16, 2021 41.56 42.27 41.55 41.70 2,563,870 +0.25(+0.60%)
Aug 13, 2021 41.07 41.51 41.01 41.45 1,477,122 +0.57(+1.39%)
Aug 12, 2021 41.13 41.30 40.80 40.88 1,755,229 -0.23(-0.56%)
Aug 11, 2021 40.90 41.41 40.73 41.12 2,160,913 +0.31(+0.75%)
Aug 10, 2021 40.76 40.92 40.60 40.81 2,255,358 -0.08(-0.19%)
Aug 09, 2021 40.72 40.90 40.56 40.88 1,856,632 +0.28(+0.69%)
Aug 06, 2021 40.51 40.88 40.42 40.61 2,709,080 +0.07(+0.17%)
Aug 05, 2021 40.80 40.87 40.49 40.54 1,892,613 -0.21(-0.52%)
Aug 04, 2021 41.49 41.49 40.66 40.75 2,651,127 -0.86(-2.08%)
Aug 03, 2021 41.46 42.02 41.29 41.61 2,095,673 +0.04(+0.09%)
Aug 02, 2021 41.97 42.00 41.53 41.58 3,215,719 -0.39(-0.94%)
Jul 30, 2021 42.23 42.54 41.96 41.97 3,529,526 -0.21(-0.50%)
Jul 29, 2021 42.33 42.62 42.15 42.18 1,677,918 -0.15(-0.36%)
Jul 28, 2021 42.78 42.92 42.07 42.33 2,123,224 -0.57(-1.32%)
Jul 27, 2021 42.95 43.28 42.70 42.90 2,369,808 +0.17(+0.40%)
Jul 26, 2021 42.90 43.01 42.63 42.73 1,679,579 -0.06(-0.13%)
Jul 23, 2021 42.59 42.90 42.35 42.79 1,904,754 +0.29(+0.68%)
Jul 22, 2021 42.64 42.74 42.22 42.50 3,297,625 -0.31(-0.72%)
Jul 21, 2021 43.45 43.59 42.76 42.80 2,961,317 -0.66(-1.52%)
Jul 20, 2021 44.26 44.63 43.40 43.47 3,094,883 -0.60(-1.37%)
Jul 19, 2021 43.66 44.34 43.30 44.07 2,921,062 +0.36(+0.83%)
Jul 16, 2021 43.37 43.76 43.32 43.71 2,288,873 +0.45(+1.04%)
Jul 15, 2021 42.47 43.31 42.47 43.26 2,246,661 +0.66(+1.55%)
Jul 14, 2021 42.86 42.88 42.07 42.59 3,095,236 -0.33(-0.76%)
Jul 13, 2021 43.29 43.54 42.75 42.92 3,402,854 -0.45(-1.04%)
Jul 12, 2021 43.33 43.52 43.20 43.37 2,589,476 -0.09(-0.20%)
Jul 09, 2021 43.66 43.87 43.34 43.46 2,183,221 -0.21(-0.48%)
Jul 08, 2021 43.85 44.45 43.48 43.67 3,579,705 -0.21(-0.48%)
Jul 07, 2021 43.24 43.99 43.24 43.88 4,329,273 +0.51(+1.19%)
Jul 06, 2021 43.43 43.47 43.10 43.36 1,825,672 -0.11(-0.26%)
Jul 02, 2021 43.67 43.77 43.37 43.48 1,924,483 -0.06(-0.13%)
Jul 01, 2021 43.33 43.76 43.29 43.53 1,768,309 +0.12(+0.29%)
Jun 30, 2021 43.49 43.71 43.22 43.41 3,049,946 -0.04(-0.09%)
Jun 29, 2021 43.70 43.84 43.42 43.45 1,449,827 -0.22(-0.50%)
Jun 28, 2021 43.57 43.77 43.44 43.67 1,659,928 +0.10(+0.22%)
Jun 25, 2021 43.05 43.67 42.94 43.57 4,151,279 +0.53(+1.24%)
Jun 24, 2021 42.99 43.35 42.63 43.04 3,133,018 -0.02(-0.04%)
Jun 23, 2021 43.28 43.41 43.04 43.06 1,962,402 -0.35(-0.81%)
Jun 22, 2021 43.47 43.81 43.18 43.41 2,349,722 +0.04(+0.09%)
Jun 21, 2021 43.18 43.48 43.01 43.37 2,335,982 +0.27(+0.62%)
Jun 18, 2021 43.35 43.43 43.00 43.10 4,478,433 -0.40(-0.92%)
Jun 17, 2021 43.44 43.76 43.00 43.50 3,994,698 +0.16(+0.37%)
Jun 16, 2021 43.35 43.43 43.04 43.34 3,208,071 +0.14(+0.33%)
Jun 15, 2021 43.75 43.83 43.02 43.20 3,331,189 -0.43(-0.98%)
Jun 14, 2021 43.80 43.82 43.24 43.63 2,876,740 -0.28(-0.63%)
Jun 11, 2021 43.61 43.94 43.49 43.90 3,525,960 +0.37(+0.85%)
Jun 10, 2021 43.57 44.21 43.23 43.53 4,770,092 -0.19(-0.44%)
Jun 09, 2021 42.80 44.83 42.60 43.72 12,995,853 -3.05(-6.51%)
Jun 08, 2021 47.21 47.28 46.45 46.77 2,731,785 -0.32(-0.69%)
Jun 07, 2021 47.26 47.39 46.75 47.09 1,409,826 -0.21(-0.44%)
Jun 04, 2021 47.02 47.38 46.75 47.30 1,381,707 +0.25(+0.53%)
Jun 03, 2021 47.28 47.61 46.48 47.06 2,062,803 -0.23(-0.48%)
Jun 02, 2021 46.68 47.28 46.24 47.28 1,983,634 +0.75(+1.62%)
Jun 01, 2021 46.48 46.76 46.29 46.53 1,504,781 +0.19(+0.41%)
May 28, 2021 45.64 46.46 45.64 46.34 2,191,542 +0.81(+1.78%)
May 27, 2021 46.11 46.37 45.52 45.53 2,659,469 -0.51(-1.12%)
May 26, 2021 45.99 46.27 45.92 46.05 1,457,720 -0.05(-0.10%)
May 25, 2021 46.32 46.32 45.51 46.09 1,861,178 -0.22(-0.47%)
May 24, 2021 46.08 46.57 46.06 46.31 1,433,919 -0.22(-0.47%)
May 21, 2021 46.63 47.24 46.43 46.53 2,787,176 +0.01(+0.02%)
May 20, 2021 46.01 46.98 45.87 46.52 3,104,086 +0.50(+1.10%)
May 19, 2021 46.56 46.64 45.76 46.02 2,209,809 -0.46(-0.98%)
May 18, 2021 46.88 47.13 46.41 46.48 2,443,419 -0.52(-1.11%)
May 17, 2021 46.80 47.35 46.42 47.00 2,468,591 +0.09(+0.18%)
May 14, 2021 47.28 47.68 46.90 46.91 1,219,285 -0.28(-0.59%)
May 13, 2021 46.65 47.59 46.46 47.19 1,999,946 +0.34(+0.73%)
May 12, 2021 47.67 47.67 46.82 46.85 2,271,169 -0.79(-1.66%)
May 11, 2021 47.96 48.06 47.31 47.64 2,208,683 -0.11(-0.24%)
May 10, 2021 47.09 48.10 47.09 47.75 1,893,095 +0.57(+1.21%)
May 07, 2021 47.36 47.41 46.54 47.18 2,174,256 -0.26(-0.54%)
May 06, 2021 46.90 47.57 46.79 47.44 2,517,649 +0.92(+1.99%)
May 05, 2021 45.85 46.64 45.61 46.51 2,427,362 +0.57(+1.24%)
May 04, 2021 46.17 46.30 45.66 45.94 1,612,303 -0.14(-0.31%)
May 03, 2021 45.49 46.33 45.34 46.08 1,876,571 +0.62(+1.36%)
Apr 30, 2021 45.85 45.85 45.34 45.47 1,988,935 -0.26(-0.56%)
Apr 29, 2021 45.28 45.88 45.26 45.72 1,661,196 +0.43(+0.95%)
Apr 28, 2021 45.88 46.12 45.18 45.29 2,070,244 -0.43(-0.94%)
Apr 27, 2021 45.56 45.79 45.17 45.72 2,613,151 +0.10(+0.21%)
Apr 26, 2021 46.48 46.53 45.51 45.63 3,460,720 -0.81(-1.74%)
Apr 23, 2021 46.90 47.11 46.22 46.44 2,035,985 -0.72(-1.53%)
Apr 22, 2021 47.95 47.95 47.16 47.16 1,793,047 -0.97(-2.02%)
Apr 21, 2021 48.06 48.40 47.84 48.13 1,404,910 +0.39(+0.82%)
Apr 20, 2021 47.30 48.10 47.21 47.74 2,295,651 +0.46(+0.97%)
Apr 19, 2021 46.87 47.44 46.80 47.28 1,430,444 +0.25(+0.53%)
Apr 16, 2021 46.74 47.29 46.49 47.04 1,553,192 +0.50(+1.06%)
Apr 15, 2021 46.16 46.81 46.16 46.54 1,773,555 +0.42(+0.91%)
Apr 14, 2021 46.51 46.59 45.80 46.12 1,551,232 -0.40(-0.86%)
Apr 13, 2021 46.56 46.86 46.19 46.52 2,462,903 +0.03(+0.06%)
Apr 12, 2021 45.88 46.56 45.80 46.49 1,819,442 +0.72(+1.58%)
Apr 09, 2021 46.32 46.57 45.33 45.77 1,744,965 -0.65(-1.39%)
Apr 08, 2021 46.71 46.93 46.22 46.42 2,285,701 -0.45(-0.95%)
Apr 07, 2021 47.37 47.55 46.60 46.87 2,495,944 -0.48(-1.01%)
Apr 06, 2021 47.33 47.71 46.87 47.34 2,724,553 +0.00(+0.00%)
Apr 05, 2021 47.35 48.21 47.04 47.34 2,844,645 +0.11(+0.24%)
Apr 01, 2021 47.41 47.67 46.34 47.23 3,168,650 -0.28(-0.60%)
Mar 31, 2021 48.34 48.60 47.37 47.51 2,555,692 -1.05(-2.16%)
Mar 30, 2021 49.11 49.32 48.42 48.56 2,891,613 -0.55(-1.12%)
Mar 29, 2021 48.15 49.36 48.14 49.11 3,087,912 +1.03(+2.14%)
Mar 26, 2021 46.77 48.15 46.40 48.08 3,319,739 +1.42(+3.04%)
Mar 25, 2021 46.41 46.96 45.92 46.66 1,841,712 +0.57(+1.23%)
Mar 24, 2021 47.20 47.20 45.99 46.09 2,683,050 -1.76(-3.67%)
Mar 23, 2021 48.43 48.51 47.71 47.85 1,767,913 -0.37(-0.76%)
Mar 22, 2021 46.88 48.23 46.68 48.22 2,032,299 +1.16(+2.47%)
Mar 19, 2021 46.92 47.32 46.68 47.06 3,643,714 +0.26(+0.55%)
Mar 18, 2021 46.03 46.98 46.03 46.80 2,034,889 +0.53(+1.14%)
Mar 17, 2021 46.31 46.49 45.45 46.27 2,966,812 +0.06(+0.12%)
Mar 16, 2021 45.07 46.37 45.03 46.22 2,300,397 +1.23(+2.73%)
Mar 15, 2021 45.56 45.79 44.82 44.99 1,873,113 -0.34(-0.75%)
Mar 12, 2021 45.12 45.36 44.88 45.33 2,390,665 +0.49(+1.10%)
Mar 11, 2021 45.08 45.47 44.28 44.84 2,351,265 -0.42(-0.92%)
Mar 10, 2021 42.98 45.99 42.44 45.25 7,181,720 +0.90(+2.02%)
Mar 09, 2021 44.53 44.91 44.29 44.36 2,249,275 -0.30(-0.68%)
Mar 08, 2021 44.23 45.31 43.88 44.66 3,340,802 +0.62(+1.42%)
Mar 05, 2021 43.41 44.21 43.21 44.03 2,274,174 +0.75(+1.72%)
Mar 04, 2021 43.52 43.81 43.08 43.29 1,806,173 -0.01(-0.02%)
Mar 03, 2021 43.00 43.43 42.66 43.30 2,125,729 +0.18(+0.42%)
Mar 02, 2021 43.04 43.36 42.62 43.12 2,098,854 +0.09(+0.22%)
Mar 01, 2021 42.99 43.66 42.81 43.02 1,732,385 +0.04(+0.09%)
Feb 26, 2021 43.23 43.61 42.84 42.98 2,574,237 -0.16(-0.37%)
Feb 25, 2021 43.57 44.36 43.04 43.15 2,059,444 -0.56(-1.28%)
Feb 24, 2021 43.75 43.98 43.44 43.70 1,397,086 -0.09(-0.19%)
Feb 23, 2021 43.70 44.32 43.51 43.79 1,849,311 +0.19(+0.43%)
Feb 22, 2021 43.84 44.07 42.99 43.60 2,478,635 -0.18(-0.41%)
Feb 19, 2021 44.53 44.57 43.72 43.78 1,877,616 -0.78(-1.74%)
Feb 18, 2021 43.84 45.13 43.61 44.55 2,108,382 +0.72(+1.64%)
Feb 17, 2021 43.66 43.99 43.39 43.84 2,066,512 +0.26(+0.59%)
Feb 16, 2021 44.14 44.31 43.52 43.58 2,097,054 -0.60(-1.37%)
Feb 12, 2021 44.39 44.42 43.80 44.19 1,793,290 -0.21(-0.47%)
Feb 11, 2021 44.94 44.95 44.24 44.39 1,375,296 -0.55(-1.22%)
Feb 10, 2021 44.70 45.28 44.52 44.94 1,805,407 +0.52(+1.17%)
Feb 09, 2021 44.71 44.73 43.98 44.42 1,565,971 -0.11(-0.25%)
Feb 08, 2021 44.98 45.09 44.08 44.53 2,070,624 -0.36(-0.80%)
Feb 05, 2021 44.40 45.12 44.15 44.89 1,364,991 +0.54(+1.21%)
Feb 04, 2021 44.50 44.80 44.10 44.36 2,165,342 -0.18(-0.40%)
Feb 03, 2021 44.56 44.69 43.72 44.53 1,657,946 -0.13(-0.30%)
Feb 02, 2021 45.43 45.43 44.51 44.67 2,581,153 -0.73(-1.60%)
Feb 01, 2021 45.40 45.66 44.83 45.39 2,485,314 -0.08(-0.17%)
Jan 29, 2021 46.19 47.35 45.07 45.47 4,511,951 -0.60(-1.31%)
Jan 28, 2021 49.05 50.56 45.39 46.08 6,890,122 -3.74(-7.51%)
Jan 27, 2021 47.38 50.82 47.23 49.82 6,062,863 +2.61(+5.53%)
Jan 26, 2021 45.28 47.29 45.03 47.21 3,679,715 +1.84(+4.06%)
Jan 25, 2021 44.02 46.28 43.87 45.37 4,472,013 +1.34(+3.05%)
Jan 22, 2021 44.09 44.27 43.36 44.02 1,873,384 -0.04(-0.09%)
Jan 21, 2021 43.45 44.07 43.40 44.06 1,913,431 +0.55(+1.26%)
Jan 20, 2021 43.70 43.76 43.08 43.51 2,666,098 -0.32(-0.73%)
Jan 19, 2021 44.03 44.21 43.68 43.84 2,719,835 -0.04(-0.09%)
Jan 15, 2021 43.21 43.93 43.03 43.87 3,678,948 +0.52(+1.20%)
Jan 14, 2021 43.20 43.64 42.64 43.35 2,738,292 +0.42(+0.97%)
Jan 13, 2021 42.98 43.25 42.39 42.94 3,235,947 -0.06(-0.13%)
Jan 12, 2021 43.48 43.60 42.61 42.99 3,395,239 -0.51(-1.17%)
Jan 11, 2021 44.29 44.48 43.33 43.50 2,106,070 -0.78(-1.77%)
Jan 08, 2021 44.71 44.79 43.82 44.29 3,326,088 -0.34(-0.76%)
Jan 07, 2021 44.89 45.30 44.53 44.63 2,474,267 -0.30(-0.67%)
Jan 06, 2021 45.84 46.22 44.56 44.93 3,261,065 -0.93(-2.02%)
Jan 05, 2021 45.14 45.94 45.14 45.86 2,643,803 +0.35(+0.76%)
Jan 04, 2021 45.20 45.64 44.88 45.51 2,275,461 +0.17(+0.37%)
Dec 31, 2020 45.34 45.34 45.34 1,179,451 +0.31(+0.69%)
Dec 30, 2020 45.36 45.56 44.88 45.03 1,179,451 -0.38(-0.83%)
Dec 29, 2020 45.45 45.79 45.33 45.41 1,210,842 -0.01(-0.02%)
Dec 28, 2020 45.53 45.75 45.08 45.42 1,059,205 -0.11(-0.25%)
Dec 24, 2020 45.02 45.64 45.02 45.53 718,569 +0.41(+0.91%)
Dec 23, 2020 45.02 45.34 44.84 45.12 1,020,388 +0.33(+0.73%)
Dec 22, 2020 45.37 45.50 44.58 44.79 2,344,003 -0.53(-1.16%)
Dec 21, 2020 44.53 45.38 44.03 45.32 3,292,544 +0.70(+1.58%)
Dec 18, 2020 44.80 44.97 44.43 44.61 4,281,349 -0.20(-0.44%)
Dec 17, 2020 44.42 44.91 44.15 44.81 1,895,733 +0.63(+1.42%)
Dec 16, 2020 43.90 44.43 43.90 44.18 1,891,293 +0.27(+0.62%)
Dec 15, 2020 43.91 44.08 43.55 43.91 1,776,196 +0.10(+0.24%)
Dec 14, 2020 44.39 44.82 43.72 43.81 2,387,347 -0.47(-1.06%)
Dec 11, 2020 44.26 44.55 44.09 44.28 2,280,464 -0.09(-0.21%)
Dec 10, 2020 44.28 44.62 43.97 44.37 2,996,548 +0.03(+0.06%)
Dec 09, 2020 44.90 45.17 43.72 44.34 6,126,388 -1.05(-2.31%)
Dec 08, 2020 45.38 45.51 44.63 45.39 3,141,987 +0.08(+0.19%)
Dec 07, 2020 45.63 45.77 45.14 45.31 2,846,946 -0.18(-0.39%)
Dec 04, 2020 45.60 45.83 45.45 45.48 1,743,589 -0.23(-0.49%)
Dec 03, 2020 45.96 46.34 45.49 45.71 1,910,292 -0.31(-0.67%)
Dec 02, 2020 47.17 47.61 45.45 46.02 2,478,173 -1.11(-2.35%)
Dec 01, 2020 46.87 47.20 46.61 47.13 2,036,858 +0.22(+0.46%)
Nov 30, 2020 45.97 46.93 45.76 46.91 2,611,345 +0.98(+2.12%)
Nov 27, 2020 46.13 46.34 45.67 45.94 462,874 +0.06(+0.12%)
Nov 25, 2020 46.59 46.75 45.80 45.88 1,564,027 -0.42(-0.91%)
Nov 24, 2020 46.29 46.49 46.01 46.30 1,816,824 +0.24(+0.53%)
Nov 23, 2020 45.83 46.36 45.69 46.06 1,815,036 +0.12(+0.27%)
Nov 20, 2020 46.35 46.68 45.69 45.94 1,517,963 -0.32(-0.69%)
Nov 19, 2020 45.83 46.28 45.53 46.25 1,030,080 +0.26(+0.57%)
Nov 18, 2020 46.41 46.84 45.96 45.99 2,708,240 -0.32(-0.69%)
Nov 17, 2020 46.43 46.79 46.07 46.31 1,963,553 -0.49(-1.04%)
Nov 16, 2020 45.93 46.86 45.79 46.80 2,844,932 +0.67(+1.44%)
Nov 13, 2020 45.64 46.25 45.43 46.13 1,607,745 +0.62(+1.36%)
Nov 12, 2020 45.40 45.55 44.84 45.51 1,255,334 +0.23(+0.50%)
Nov 11, 2020 44.57 45.35 44.55 45.29 2,005,494 +0.94(+2.11%)
Nov 10, 2020 43.25 44.35 42.68 44.35 2,400,698 +1.10(+2.54%)
Nov 09, 2020 44.68 45.09 43.23 43.25 3,995,008 -1.75(-3.90%)
Nov 06, 2020 45.08 45.70 44.75 45.01 1,177,818 -0.07(-0.15%)
Nov 05, 2020 45.16 45.38 44.73 45.07 1,487,320 +0.35(+0.78%)
Nov 04, 2020 45.18 45.56 44.59 44.73 1,225,714 -0.19(-0.42%)
Nov 03, 2020 44.90 45.67 44.66 44.91 1,162,243 +0.20(+0.44%)
Nov 02, 2020 44.16 44.75 44.13 44.72 2,504,439 +0.95(+2.16%)
Oct 30, 2020 43.83 44.28 43.47 43.77 1,554,963 -0.09(-0.21%)
Oct 29, 2020 44.17 44.45 43.57 43.86 2,126,228 -0.28(-0.64%)
Oct 28, 2020 44.92 45.24 44.10 44.14 2,040,307 -1.10(-2.43%)
Oct 27, 2020 45.24 45.94 44.99 45.24 1,788,581 -0.05(-0.10%)
Oct 26, 2020 45.46 45.54 44.75 45.29 2,148,941 -0.24(-0.54%)
Oct 23, 2020 45.22 45.80 45.00 45.53 1,572,451 +0.60(+1.34%)
Oct 22, 2020 44.73 45.07 44.46 44.93 1,584,715 +0.15(+0.34%)
Oct 21, 2020 44.43 45.09 44.41 44.78 1,775,315 +0.07(+0.17%)
Oct 20, 2020 45.87 45.94 44.64 44.71 2,330,712 -0.90(-1.97%)
Oct 19, 2020 45.78 46.41 45.46 45.61 1,843,779 -0.29(-0.63%)
Oct 16, 2020 46.33 46.65 45.88 45.90 1,525,001 -0.21(-0.45%)
Oct 15, 2020 46.06 46.31 45.78 46.10 1,246,202 -0.28(-0.61%)
Oct 14, 2020 46.41 46.78 46.09 46.39 1,020,245 -0.14(-0.30%)
Oct 13, 2020 46.19 46.75 46.09 46.53 1,329,075 +0.46(+1.00%)
Oct 12, 2020 45.67 46.18 45.46 46.07 2,113,129 +0.61(+1.34%)
Oct 09, 2020 45.34 45.74 45.09 45.46 1,564,987 +0.05(+0.10%)
Oct 08, 2020 45.29 45.67 44.88 45.41 1,809,522 +0.16(+0.35%)
Oct 07, 2020 45.23 45.57 44.84 45.25 2,908,016 +0.02(+0.04%)
Oct 06, 2020 45.52 45.76 45.14 45.23 2,072,003 -0.37(-0.82%)
Oct 05, 2020 45.62 45.98 45.09 45.60 3,364,600 +0.16(+0.35%)
Oct 02, 2020 44.87 45.65 44.57 45.45 1,394,082 +0.27(+0.60%)
Oct 01, 2020 44.98 45.52 43.75 45.18 2,573,477 +0.14(+0.31%)
Sep 30, 2020 44.89 45.37 44.57 45.04 2,571,876 +0.33(+0.73%)
Sep 29, 2020 44.80 44.87 44.43 44.71 1,818,701 +0.04(+0.08%)
Sep 28, 2020 44.59 45.04 44.17 44.67 2,286,467 +0.39(+0.88%)
Sep 25, 2020 43.51 44.65 43.32 44.28 2,596,021 +0.70(+1.60%)
Sep 24, 2020 41.97 43.68 41.85 43.58 3,306,855 +1.52(+3.61%)
Sep 23, 2020 42.70 43.00 42.07 42.07 2,526,957 -0.45(-1.05%)
Sep 22, 2020 43.00 43.19 42.25 42.51 3,865,336 -0.38(-0.89%)
Sep 21, 2020 42.18 43.81 42.16 42.89 3,595,917 +0.59(+1.39%)
Sep 18, 2020 42.36 43.10 42.15 42.31 8,573,821 -0.14(-0.33%)
Sep 17, 2020 42.11 42.57 41.80 42.45 3,059,959 +0.31(+0.73%)
Sep 16, 2020 42.49 42.85 42.00 42.14 2,705,317 -0.24(-0.57%)
Sep 15, 2020 42.73 42.81 42.19 42.38 4,213,004 -0.28(-0.65%)
Sep 14, 2020 42.54 43.23 42.23 42.66 2,991,416 +0.30(+0.70%)
Sep 11, 2020 42.18 42.55 41.87 42.36 3,576,605 +0.17(+0.40%)
Sep 10, 2020 42.46 42.98 42.00 42.20 3,613,058 -0.25(-0.59%)
Sep 09, 2020 42.66 43.28 42.30 42.45 3,290,002 +0.34(+0.82%)
Sep 08, 2020 44.07 44.22 41.46 42.10 6,480,909 -2.20(-4.96%)
Sep 04, 2020 45.54 45.65 43.49 44.30 4,152,281 -0.88(-1.96%)
Sep 03, 2020 46.63 48.76 44.51 45.19 6,994,690 -3.65(-7.47%)
Sep 02, 2020 48.14 49.18 47.81 48.84 3,005,546 +0.98(+2.04%)
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