Financial News

Campbell Soup (NY: CPB )

42.45 USD -0.90 (-2.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.48 39.52 38.71 39.20 3,616,200 -0.43(-1.09%)
Nov 29, 2018 39.42 39.85 39.30 39.63 2,003,482 +0.13(+0.33%)
Nov 28, 2018 39.50 39.70 39.09 39.50 2,284,949 -0.01(-0.03%)
Nov 27, 2018 39.05 39.53 38.89 39.51 2,305,160 +0.49(+1.26%)
Nov 26, 2018 40.53 40.53 38.79 39.02 5,342,375 -1.51(-3.73%)
Nov 23, 2018 39.62 40.69 39.53 40.53 1,369,500 +1.01(+2.56%)
Nov 21, 2018 39.52 39.52 39.52 0 -1.03(-2.54%)
Nov 20, 2018 39.79 41.58 39.35 40.55 6,539,343 +2.10(+5.46%)
Nov 19, 2018 38.69 39.75 38.43 38.45 3,587,275 -0.20(-0.52%)
Nov 16, 2018 39.01 39.25 38.36 38.65 2,270,600 -0.47(-1.20%)
Nov 15, 2018 38.99 39.14 38.56 39.12 1,878,482 -0.04(-0.10%)
Nov 14, 2018 39.26 39.60 38.92 39.16 1,578,121 -0.09(-0.23%)
Nov 13, 2018 39.09 39.71 38.81 39.25 1,550,774 +0.08(+0.20%)
Nov 12, 2018 38.86 39.79 38.86 39.17 2,401,995 +0.20(+0.51%)
Nov 09, 2018 38.37 39.39 38.28 38.97 2,639,400 +0.77(+2.02%)
Nov 08, 2018 38.37 38.47 38.03 38.20 1,576,822 -0.15(-0.39%)
Nov 07, 2018 38.50 38.55 37.81 38.35 1,104,716 -0.02(-0.05%)
Nov 06, 2018 37.63 38.45 37.63 38.37 2,056,152 +0.64(+1.70%)
Nov 05, 2018 36.83 37.82 36.74 37.73 2,675,254 +0.85(+2.30%)
Nov 02, 2018 37.85 37.85 36.39 36.88 3,554,700 -1.06(-2.79%)
Nov 01, 2018 37.51 38.20 37.24 37.94 2,387,602 +0.53(+1.42%)
Oct 31, 2018 37.67 38.06 36.74 37.41 2,628,605 -0.83(-2.17%)
Oct 30, 2018 37.86 38.31 37.72 38.24 3,823,208 +0.65(+1.73%)
Oct 29, 2018 36.92 38.19 36.87 37.59 3,502,374 +0.86(+2.34%)
Oct 26, 2018 37.90 38.08 36.44 36.73 2,712,900 -1.22(-3.21%)
Oct 25, 2018 38.29 38.38 37.78 37.95 3,045,634 -0.45(-1.17%)
Oct 24, 2018 37.98 38.85 37.94 38.40 3,424,348 +0.38(+1.00%)
Oct 23, 2018 37.77 38.22 37.42 38.02 2,710,484 +0.07(+0.18%)
Oct 22, 2018 37.84 38.32 37.55 37.95 2,729,963 +0.02(+0.05%)
Oct 19, 2018 36.99 38.17 36.99 37.93 3,443,400 +1.26(+3.44%)
Oct 18, 2018 36.30 37.34 36.30 36.67 5,931,654 +0.35(+0.96%)
Oct 17, 2018 37.79 37.80 35.97 36.32 6,488,447 -2.08(-5.42%)
Oct 16, 2018 37.73 38.72 37.65 38.40 2,765,501 +0.60(+1.59%)
Oct 15, 2018 36.88 38.17 36.88 37.80 2,607,926 +0.70(+1.89%)
Oct 12, 2018 37.09 37.26 36.74 37.10 3,122,600 -0.04(-0.11%)
Oct 11, 2018 37.64 37.75 36.89 37.14 3,785,069 -0.58(-1.54%)
Oct 10, 2018 37.72 38.49 37.45 37.72 3,791,427 +0.20(+0.53%)
Oct 09, 2018 38.18 38.32 37.49 37.52 2,188,576 -0.73(-1.91%)
Oct 08, 2018 37.23 38.59 37.23 38.25 3,352,401 +1.02(+2.74%)
Oct 05, 2018 37.03 37.38 36.94 37.23 7,038,200 +0.04(+0.11%)
Oct 04, 2018 36.97 37.25 36.50 37.19 4,251,038 +0.68(+1.86%)
Oct 03, 2018 36.84 37.18 36.40 36.51 2,395,441 -0.19(-0.52%)
Oct 02, 2018 36.46 36.88 36.22 36.70 5,969,782 +0.36(+0.99%)
Oct 01, 2018 36.82 37.22 35.98 36.34 4,545,119 -0.29(-0.79%)
Sep 28, 2018 36.76 36.76 35.89 36.63 6,553,600 -0.23(-0.62%)
Sep 27, 2018 38.20 38.43 36.68 36.86 6,408,625 -2.12(-5.44%)
Sep 26, 2018 39.04 39.43 38.83 38.98 3,007,640 -0.08(-0.20%)
Sep 25, 2018 39.78 39.98 39.04 39.06 2,234,788 -0.77(-1.93%)
Sep 24, 2018 39.99 40.52 39.73 39.83 1,929,136 -0.22(-0.55%)
Sep 21, 2018 40.04 40.46 39.99 40.05 3,421,800 -0.27(-0.67%)
Sep 20, 2018 40.14 40.54 39.89 40.32 2,256,715 +0.18(+0.45%)
Sep 19, 2018 40.05 40.27 39.74 40.14 1,533,026 +0.08(+0.20%)
Sep 18, 2018 40.65 40.65 39.74 40.06 2,350,748 -0.90(-2.20%)
Sep 17, 2018 41.14 41.19 40.73 40.96 1,739,690 -0.33(-0.80%)
Sep 14, 2018 41.03 41.33 40.74 41.29 1,972,200 +0.16(+0.39%)
Sep 13, 2018 40.48 41.21 40.03 41.13 2,638,823 +0.86(+2.14%)
Sep 12, 2018 40.19 40.38 39.58 40.27 3,163,924 +0.25(+0.62%)
Sep 11, 2018 40.58 40.76 40.01 40.02 2,261,677 -0.51(-1.26%)
Sep 10, 2018 40.25 40.93 40.25 40.53 2,056,925 +0.31(+0.77%)
Sep 07, 2018 40.19 40.45 39.76 40.22 3,216,300 +0.17(+0.42%)
Sep 06, 2018 39.77 40.22 39.74 40.05 2,653,313 +0.19(+0.48%)
Sep 05, 2018 39.48 40.45 39.23 39.86 4,529,553 +0.17(+0.43%)
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