Financial News

Campbell Soup (NY: CPB )

44.69 USD +0.18 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 47.71 48.13 47.55 47.99 1,876,232 +0.19(+0.40%)
Aug 28, 2015 47.72 48.12 47.39 47.80 1,847,620 +0.08(+0.17%)
Aug 27, 2015 47.74 47.99 47.05 47.72 1,891,237 +0.29(+0.61%)
Aug 26, 2015 47.06 47.50 46.10 47.43 1,956,097 +1.28(+2.77%)
Aug 25, 2015 47.75 47.90 46.12 46.15 2,075,850 -0.86(-1.83%)
Aug 24, 2015 46.99 48.10 45.23 47.01 2,546,486 -1.60(-3.29%)
Aug 21, 2015 49.50 49.50 48.61 48.61 1,308,487 -1.02(-2.06%)
Aug 20, 2015 49.80 50.06 49.50 49.63 1,166,316 -0.48(-0.96%)
Aug 19, 2015 50.15 50.44 49.69 50.11 819,945 -0.12(-0.24%)
Aug 18, 2015 50.53 50.53 50.17 50.23 1,358,558 -0.34(-0.67%)
Aug 17, 2015 50.49 50.80 50.21 50.57 718,955 -0.13(-0.26%)
Aug 14, 2015 50.29 50.77 50.17 50.70 701,546 +0.44(+0.88%)
Aug 13, 2015 50.37 50.62 50.21 50.26 768,208 -0.14(-0.28%)
Aug 12, 2015 50.03 50.42 49.56 50.40 1,036,798 +0.08(+0.16%)
Aug 11, 2015 50.09 50.38 49.80 50.32 687,950 -0.16(-0.32%)
Aug 10, 2015 50.53 50.62 50.21 50.48 855,827 +0.20(+0.40%)
Aug 07, 2015 50.33 50.50 49.92 50.28 1,130,019 -0.21(-0.42%)
Aug 06, 2015 50.23 50.54 49.95 50.49 1,364,742 +0.49(+0.98%)
Aug 05, 2015 49.85 50.10 49.54 50.00 1,133,835 +0.32(+0.64%)
Aug 04, 2015 49.81 50.04 49.60 49.68 1,035,907 -0.20(-0.40%)
Aug 03, 2015 49.42 49.88 49.28 49.88 1,468,863 +0.57(+1.16%)
Jul 31, 2015 49.52 49.54 49.22 49.31 1,143,305 +0.14(+0.28%)
Jul 30, 2015 48.60 49.35 48.48 49.17 1,143,845 +0.46(+0.94%)
Jul 29, 2015 49.13 49.14 48.51 48.71 1,579,522 -0.29(-0.59%)
Jul 28, 2015 48.48 49.05 48.28 49.00 1,134,960 +0.72(+1.49%)
Jul 27, 2015 48.08 48.41 47.87 48.28 937,748 +0.00(+0.00%)
Jul 24, 2015 48.23 48.62 48.07 48.28 952,630 +0.08(+0.17%)
Jul 23, 2015 48.40 48.70 48.05 48.20 1,642,581 -0.12(-0.25%)
Jul 22, 2015 48.00 48.84 47.79 48.32 1,730,273 +0.86(+1.81%)
Jul 21, 2015 47.53 47.70 47.20 47.46 839,681 -0.15(-0.32%)
Jul 20, 2015 47.91 48.01 47.56 47.61 655,970 -0.24(-0.50%)
Jul 17, 2015 47.95 47.99 47.42 47.85 699,177 -0.17(-0.35%)
Jul 16, 2015 47.84 48.12 47.80 48.02 717,592 +0.43(+0.90%)
Jul 15, 2015 47.95 48.13 47.43 47.59 720,860 -0.54(-1.12%)
Jul 14, 2015 47.87 48.24 47.63 48.13 989,740 +0.30(+0.63%)
Jul 13, 2015 47.79 47.96 47.56 47.83 796,933 +0.21(+0.44%)
Jul 10, 2015 47.48 47.80 47.12 47.62 849,267 +0.50(+1.06%)
Jul 09, 2015 47.92 47.93 47.06 47.12 1,255,199 -0.45(-0.95%)
Jul 08, 2015 47.70 47.98 47.51 47.57 1,266,292 -0.41(-0.85%)
Jul 07, 2015 47.28 48.04 47.14 47.98 1,329,029 +0.71(+1.50%)
Jul 06, 2015 47.39 47.89 47.10 47.27 1,088,270 -0.39(-0.82%)
Jul 02, 2015 47.92 47.66 47.66 47.66 1,062,700 -0.18(-0.38%)
Jul 01, 2015 47.78 47.89 47.26 47.84 1,640,395 +0.19(+0.40%)
Jun 30, 2015 47.27 49.16 47.11 47.65 4,572,947 +0.64(+1.36%)
Jun 29, 2015 47.50 47.67 46.98 47.01 1,098,377 -0.84(-1.76%)
Jun 26, 2015 47.82 48.03 47.68 47.85 862,634 +0.15(+0.31%)
Jun 25, 2015 48.27 48.27 47.67 47.70 983,542 -0.31(-0.65%)
Jun 24, 2015 48.28 48.38 47.88 48.01 918,393 -0.28(-0.58%)
Jun 23, 2015 48.36 48.40 48.12 48.29 867,263 -0.01(-0.02%)
Jun 22, 2015 48.50 48.72 48.29 48.30 834,825 +0.03(+0.06%)
Jun 19, 2015 48.26 48.57 48.23 48.27 1,553,387 +0.03(+0.06%)
Jun 18, 2015 47.91 48.43 47.79 48.24 1,127,411 +0.48(+1.01%)
Jun 17, 2015 47.53 47.90 47.29 47.76 1,024,724 +0.21(+0.44%)
Jun 16, 2015 46.40 47.63 46.34 47.55 1,597,718 +1.22(+2.63%)
Jun 15, 2015 46.43 46.68 46.30 46.33 932,932 -0.40(-0.86%)
Jun 12, 2015 46.75 46.80 46.57 46.73 612,279 -0.10(-0.21%)
Jun 11, 2015 46.86 47.06 46.79 46.83 694,679 -0.01(-0.02%)
Jun 10, 2015 46.61 47.00 46.56 46.84 1,021,525 +0.27(+0.58%)
Jun 09, 2015 46.35 46.73 46.18 46.57 1,041,946 +0.29(+0.63%)
Jun 08, 2015 46.59 46.61 46.08 46.28 1,146,365 -0.26(-0.56%)
Jun 05, 2015 46.91 46.95 46.14 46.54 2,562,305 -0.53(-1.13%)
Jun 04, 2015 47.22 47.39 47.01 47.07 1,315,386 -0.31(-0.65%)
Jun 03, 2015 47.85 47.85 47.22 47.38 1,978,483 -0.29(-0.61%)
Jun 02, 2015 48.20 48.22 47.58 47.67 3,112,300 -0.65(-1.35%)
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