Financial News

Campbell Soup (NY: CPB )

39.91 USD -0.42 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 36.77 36.89 36.56 36.68 1,380,300 -0.09(-0.24%)
Jul 28, 2006 36.55 36.90 36.54 36.77 1,222,300 +0.37(+1.02%)
Jul 27, 2006 36.45 36.74 36.30 36.40 1,911,100 +0.09(+0.25%)
Jul 26, 2006 36.65 36.97 36.31 36.31 2,011,200 -0.64(-1.73%)
Jul 25, 2006 36.35 37.11 36.13 36.95 2,492,900 +0.54(+1.48%)
Jul 24, 2006 35.95 36.46 35.80 36.41 2,102,700 +0.46(+1.28%)
Jul 21, 2006 36.23 36.26 35.93 35.95 1,474,000 -0.33(-0.91%)
Jul 20, 2006 36.45 36.63 36.20 36.28 1,246,800 -0.17(-0.47%)
Jul 19, 2006 36.68 36.84 36.33 36.45 1,968,500 -0.24(-0.65%)
Jul 18, 2006 36.70 36.80 36.22 36.69 1,683,200 +0.09(+0.25%)
Jul 17, 2006 36.34 36.87 36.34 36.60 1,595,800 +0.26(+0.72%)
Jul 14, 2006 36.65 36.80 36.18 36.34 1,567,000 -0.51(-1.38%)
Jul 13, 2006 37.20 37.23 36.83 36.85 2,216,100 -0.48(-1.29%)
Jul 12, 2006 37.66 37.77 37.31 37.33 1,914,800 -0.58(-1.53%)
Jul 11, 2006 37.60 38.00 37.54 37.91 2,062,900 +0.38(+1.01%)
Jul 10, 2006 37.15 37.69 37.07 37.53 1,629,200 +0.55(+1.49%)
Jul 07, 2006 37.38 37.45 36.90 36.98 2,142,000 -0.53(-1.41%)
Jul 06, 2006 37.65 38.00 37.48 37.51 1,521,300 -0.19(-0.50%)
Jul 05, 2006 38.00 38.02 37.47 37.70 2,527,900 -0.02(-0.05%)
Jul 03, 2006 37.18 37.75 37.13 37.72 714,200 +0.61(+1.64%)
Jun 30, 2006 36.85 37.25 36.75 37.11 1,889,600 +0.28(+0.76%)
Jun 29, 2006 36.95 37.06 36.65 36.83 2,785,300 +0.04(+0.11%)
Jun 28, 2006 37.10 37.24 36.75 36.79 2,695,000 -0.22(-0.59%)
Jun 27, 2006 37.39 37.39 36.39 37.01 3,083,200 +0.51(+1.40%)
Jun 26, 2006 36.22 36.50 35.96 36.50 1,841,200 +0.38(+1.05%)
Jun 23, 2006 35.92 36.27 35.80 36.12 1,033,700 +0.11(+0.31%)
Jun 22, 2006 36.11 36.22 35.95 36.01 1,867,300 -0.13(-0.36%)
Jun 21, 2006 35.90 36.29 35.80 36.14 1,496,200 +0.28(+0.78%)
Jun 20, 2006 35.42 36.06 35.42 35.86 1,928,200 +0.36(+1.01%)
Jun 19, 2006 35.52 35.89 35.37 35.50 2,186,400 +0.27(+0.77%)
Jun 16, 2006 35.35 35.75 35.23 35.23 1,695,000 -0.25(-0.70%)
Jun 15, 2006 35.15 35.51 35.13 35.48 1,597,200 +0.42(+1.20%)
Jun 14, 2006 34.85 35.10 34.70 35.06 1,623,400 +0.15(+0.43%)
Jun 13, 2006 34.98 35.23 34.86 34.91 1,611,300 -0.01(-0.03%)
Jun 12, 2006 35.25 35.49 34.92 34.92 1,262,000 -0.29(-0.82%)
Jun 09, 2006 35.04 35.37 34.93 35.21 1,849,300 +0.12(+0.34%)
Jun 08, 2006 35.60 35.67 34.57 35.09 3,906,800 -0.61(-1.71%)
Jun 07, 2006 36.12 36.46 35.67 35.70 2,431,200 -0.42(-1.16%)
Jun 06, 2006 36.10 36.36 35.82 36.12 1,644,500 +0.08(+0.22%)
Jun 05, 2006 35.98 36.39 35.87 36.04 2,284,100 +0.09(+0.25%)
Jun 02, 2006 35.65 36.03 35.35 35.95 1,644,600 +0.32(+0.90%)
Jun 01, 2006 35.25 35.75 35.16 35.63 1,891,200 +0.44(+1.25%)
May 31, 2006 34.75 35.21 34.71 35.19 1,827,400 +0.51(+1.47%)
May 30, 2006 35.08 35.15 34.65 34.68 1,486,300 -0.42(-1.20%)
May 26, 2006 34.95 35.15 34.70 35.10 1,454,100 +0.19(+0.54%)
May 25, 2006 34.52 35.00 34.46 34.91 2,432,900 +0.36(+1.04%)
May 24, 2006 33.60 34.91 33.53 34.55 2,893,200 +0.76(+2.25%)
May 23, 2006 33.55 34.03 33.50 33.79 3,346,200 +0.04(+0.12%)
May 22, 2006 33.06 33.82 32.12 33.75 4,332,600 +1.10(+3.37%)
May 19, 2006 32.79 32.85 32.53 32.65 1,253,800 -0.09(-0.27%)
May 18, 2006 32.74 32.98 32.67 32.74 1,000,300 -0.01(-0.03%)
May 17, 2006 32.79 33.00 32.66 32.75 1,063,900 -0.14(-0.43%)
May 16, 2006 32.75 33.00 32.63 32.89 1,558,800 +0.20(+0.61%)
May 15, 2006 32.60 32.77 32.57 32.69 1,280,700 +0.09(+0.28%)
May 12, 2006 32.75 32.92 32.50 32.60 1,269,500 -0.16(-0.49%)
May 11, 2006 32.82 32.91 32.61 32.76 698,200 -0.13(-0.40%)
May 10, 2006 32.60 32.92 32.60 32.89 1,008,300 +0.02(+0.06%)
May 09, 2006 32.91 32.95 32.75 32.87 722,800 -0.04(-0.12%)
May 08, 2006 32.76 32.97 32.76 32.91 990,500 +0.08(+0.24%)
May 05, 2006 32.57 32.90 32.47 32.83 850,900 +0.31(+0.95%)
May 04, 2006 32.44 32.57 32.36 32.52 614,100 +0.06(+0.18%)
May 03, 2006 32.70 32.70 32.36 32.46 691,500 -0.19(-0.58%)
May 02, 2006 32.63 32.86 32.40 32.65 1,173,000 +0.12(+0.37%)
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