Financial News

Campbell Soup (NY: CPB )

44.57 USD +0.30 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 25.64 25.67 25.48 25.61 380,300 +0.06(+0.23%)
Nov 26, 2003 25.50 25.51 25.43 25.55 560,700 +0.03(+0.12%)
Nov 25, 2003 25.56 25.70 25.56 25.52 912,800 -0.05(-0.20%)
Nov 24, 2003 25.21 26.10 24.92 25.57 1,342,400 +0.37(+1.47%)
Nov 21, 2003 25.35 25.40 25.11 25.20 647,200 +0.00(+0.00%)
Nov 20, 2003 25.46 25.53 25.10 25.20 856,600 -0.26(-1.02%)
Nov 19, 2003 25.60 25.67 25.44 25.46 790,400 -0.05(-0.20%)
Nov 18, 2003 26.06 26.06 25.51 25.51 1,018,000 -0.57(-2.19%)
Nov 17, 2003 25.84 26.10 25.45 26.08 1,501,800 +0.08(+0.31%)
Nov 14, 2003 26.53 26.62 26.00 26.00 1,697,300 -0.53(-2.00%)
Nov 13, 2003 26.73 26.73 26.43 26.53 692,900 -0.19(-0.71%)
Nov 12, 2003 26.46 26.78 26.46 26.72 777,000 +0.26(+0.98%)
Nov 11, 2003 26.54 26.54 26.40 26.46 808,300 -0.08(-0.30%)
Nov 10, 2003 26.40 26.65 26.40 26.54 1,158,000 +0.26(+0.99%)
Nov 07, 2003 26.08 26.34 26.08 26.28 712,800 +0.20(+0.77%)
Nov 06, 2003 25.78 26.12 25.78 26.08 651,600 +0.15(+0.58%)
Nov 05, 2003 26.12 26.12 25.65 25.93 689,000 -0.19(-0.73%)
Nov 04, 2003 26.22 26.28 25.97 26.12 530,400 -0.21(-0.80%)
Nov 03, 2003 26.06 26.35 26.02 26.33 520,966 +0.41(+1.58%)
Oct 31, 2003 25.84 26.04 25.82 25.92 558,600 +0.12(+0.47%)
Oct 30, 2003 26.14 26.16 25.67 25.80 632,600 -0.36(-1.38%)
Oct 29, 2003 25.97 26.16 25.82 26.16 514,100 +0.02(+0.08%)
Oct 28, 2003 26.03 26.24 25.95 26.14 852,800 +0.12(+0.46%)
Oct 27, 2003 26.13 26.25 25.93 26.02 431,900 -0.11(-0.42%)
Oct 24, 2003 26.05 26.13 25.75 26.13 731,300 -0.09(-0.34%)
Oct 23, 2003 26.12 26.22 25.83 26.22 695,900 +0.07(+0.27%)
Oct 22, 2003 26.60 26.60 25.71 26.15 1,404,500 -0.55(-2.06%)
Oct 21, 2003 26.55 26.95 26.55 26.70 586,400 +0.05(+0.19%)
Oct 20, 2003 26.55 26.65 26.42 26.65 567,800 +0.05(+0.19%)
Oct 17, 2003 26.80 26.83 26.46 26.60 1,231,500 +0.03(+0.11%)
Oct 16, 2003 26.58 26.63 26.38 26.57 769,200 -0.13(-0.49%)
Oct 15, 2003 26.82 26.90 26.52 26.70 514,900 -0.17(-0.63%)
Oct 14, 2003 26.83 26.83 26.57 26.87 592,200 +0.14(+0.52%)
Oct 13, 2003 26.49 26.86 26.56 26.73 448,500 +0.24(+0.91%)
Oct 10, 2003 26.50 26.62 26.23 26.49 487,500 -0.01(-0.04%)
Oct 09, 2003 26.65 26.75 26.22 26.50 1,005,700 -0.15(-0.56%)
Oct 08, 2003 26.91 26.91 26.52 26.65 918,300 -0.27(-1.00%)
Oct 07, 2003 26.80 26.93 26.80 26.92 652,400 +0.02(+0.07%)
Oct 06, 2003 26.84 26.91 26.69 26.90 582,600 +0.06(+0.22%)
Oct 03, 2003 26.88 27.05 26.78 26.84 874,800 -0.02(-0.07%)
Oct 02, 2003 26.78 26.86 26.66 26.86 688,200 -0.08(-0.30%)
Oct 01, 2003 26.43 26.95 26.41 26.94 666,700 +0.44(+1.66%)
Sep 30, 2003 26.58 26.95 26.37 26.50 1,527,900 +0.00(+0.00%)
Sep 29, 2003 26.54 26.73 26.41 26.50 989,600 -0.01(-0.04%)
Sep 26, 2003 26.60 26.67 26.45 26.51 955,600 -0.24(-0.90%)
Sep 25, 2003 26.82 26.97 26.82 26.75 763,000 -0.05(-0.19%)
Sep 24, 2003 27.13 27.13 26.61 26.80 1,303,200 -0.28(-1.03%)
Sep 23, 2003 27.20 27.45 26.72 27.08 1,807,400 -0.53(-1.92%)
Sep 22, 2003 27.84 27.84 27.60 27.61 1,834,200 -0.23(-0.83%)
Sep 19, 2003 27.90 27.90 27.80 27.84 1,290,100 +0.14(+0.51%)
Sep 18, 2003 27.18 27.69 27.18 27.70 1,355,800 +0.57(+2.10%)
Sep 17, 2003 27.10 27.29 27.03 27.13 1,278,000 -0.02(-0.07%)
Sep 16, 2003 27.05 27.17 26.83 27.15 2,170,500 +0.10(+0.37%)
Sep 15, 2003 27.06 27.20 26.89 27.05 2,587,000 +0.16(+0.60%)
Sep 12, 2003 26.42 27.18 26.05 26.89 1,723,600 +0.33(+1.24%)
Sep 11, 2003 25.80 26.76 25.33 26.56 3,737,600 +0.29(+1.10%)
Sep 10, 2003 26.15 26.41 26.01 26.27 1,571,500 +0.15(+0.57%)
Sep 09, 2003 26.41 26.45 25.94 26.12 1,748,500 -0.49(-1.84%)
Sep 08, 2003 25.85 26.88 25.78 26.61 2,681,800 +0.75(+2.90%)
Sep 05, 2003 25.12 25.90 25.09 25.86 1,748,400 +0.61(+2.42%)
Sep 04, 2003 24.54 25.74 24.54 25.25 1,418,500 +0.63(+2.56%)
Sep 03, 2003 24.80 25.00 24.50 24.62 761,200 -0.21(-0.85%)
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