Financial News

Campbell Soup (NY: CPB )

56.18 +3.19 (+6.02%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.90 45.20 44.36 44.40 2,177,164 -0.59(-1.31%)
Jan 30, 2020 44.42 45.00 44.30 44.99 1,779,544 +0.63(+1.43%)
Jan 29, 2020 44.84 44.84 44.28 44.36 1,401,615 -0.50(-1.10%)
Jan 28, 2020 44.74 45.13 44.69 44.85 1,444,131 +0.10(+0.23%)
Jan 27, 2020 44.48 45.11 44.45 44.75 2,025,237 -0.02(-0.04%)
Jan 24, 2020 45.06 45.38 44.49 44.77 2,251,269 -0.16(-0.35%)
Jan 23, 2020 44.45 45.14 44.23 44.93 4,653,110 +0.36(+0.80%)
Jan 22, 2020 44.56 44.81 44.44 44.57 1,764,399 +0.01(+0.02%)
Jan 21, 2020 44.06 44.68 43.95 44.56 2,576,752 +0.50(+1.12%)
Jan 17, 2020 44.11 44.34 44.02 44.06 2,347,170 -0.06(-0.15%)
Jan 16, 2020 43.90 44.14 43.78 44.13 1,683,578 +0.28(+0.65%)
Jan 15, 2020 43.61 44.02 43.59 43.84 2,862,558 +0.22(+0.51%)
Jan 14, 2020 43.81 43.85 43.54 43.62 2,235,859 -0.17(-0.38%)
Jan 13, 2020 43.80 44.07 43.57 43.79 1,649,795 -0.01(-0.02%)
Jan 10, 2020 43.63 44.04 43.48 43.80 1,458,889 +0.10(+0.23%)
Jan 09, 2020 43.43 43.75 42.98 43.70 2,210,917 +0.25(+0.57%)
Jan 08, 2020 44.30 44.30 43.30 43.45 2,447,198 -0.77(-1.74%)
Jan 07, 2020 44.20 44.51 44.09 44.22 2,080,617 +0.03(+0.06%)
Jan 06, 2020 44.15 44.23 43.69 44.19 4,751,786 +0.07(+0.17%)
Jan 03, 2020 44.15 44.29 44.01 44.12 1,820,317 -0.05(-0.12%)
Jan 02, 2020 45.05 45.15 44.05 44.17 1,899,390 -0.85(-1.88%)
Dec 31, 2019 44.87 45.03 44.52 45.02 1,612,852 +0.15(+0.35%)
Dec 30, 2019 44.92 45.13 44.71 44.87 1,411,010 -0.19(-0.42%)
Dec 27, 2019 44.75 45.08 44.64 45.06 912,848 +0.40(+0.90%)
Dec 26, 2019 44.86 44.96 44.55 44.66 2,120,874 -0.19(-0.43%)
Dec 24, 2019 44.81 45.00 44.67 44.85 461,583 +0.11(+0.24%)
Dec 23, 2019 44.98 45.04 44.57 44.74 1,238,053 -0.05(-0.12%)
Dec 20, 2019 44.10 44.88 43.93 44.79 6,880,279 +0.87(+1.97%)
Dec 19, 2019 44.17 44.42 43.78 43.93 2,550,847 +0.00(+0.00%)
Dec 18, 2019 43.86 44.01 43.76 43.93 1,869,667 +0.42(+0.96%)
Dec 17, 2019 43.59 43.88 43.40 43.51 1,650,920 -0.18(-0.42%)
Dec 16, 2019 43.68 43.74 43.35 43.69 1,498,113 +0.09(+0.21%)
Dec 13, 2019 43.35 43.86 43.33 43.60 1,441,391 +0.14(+0.31%)
Dec 12, 2019 43.64 43.84 43.35 43.46 1,610,173 -0.25(-0.56%)
Dec 11, 2019 44.11 44.14 43.65 43.71 2,189,152 -0.37(-0.85%)
Dec 10, 2019 43.84 44.46 43.68 44.08 2,392,569 +0.14(+0.31%)
Dec 09, 2019 43.50 44.02 43.45 43.95 2,462,456 +0.45(+1.03%)
Dec 06, 2019 43.57 44.01 43.38 43.50 2,610,442 +0.11(+0.25%)
Dec 05, 2019 44.19 44.58 43.35 43.39 4,966,709 -0.77(-1.73%)
Dec 04, 2019 43.26 44.54 43.26 44.16 6,208,245 +0.81(+1.87%)
Dec 03, 2019 42.78 43.59 42.66 43.35 5,402,111 +0.40(+0.93%)
Dec 02, 2019 42.33 42.96 42.04 42.94 2,728,319 +0.52(+1.22%)
Nov 29, 2019 42.80 42.83 42.27 42.42 1,251,488 -0.45(-1.04%)
Nov 27, 2019 43.06 43.46 42.77 42.87 1,912,195 -0.04(-0.09%)
Nov 26, 2019 42.73 42.93 42.37 42.91 3,114,220 +0.27(+0.64%)
Nov 25, 2019 42.79 42.79 42.22 42.63 1,528,032 -0.03(-0.06%)
Nov 22, 2019 42.69 42.89 42.00 42.66 2,112,745 -0.01(-0.02%)
Nov 21, 2019 43.76 43.91 42.67 42.67 2,780,477 -1.31(-2.98%)
Nov 20, 2019 43.94 44.08 43.65 43.98 1,326,386 +0.11(+0.25%)
Nov 19, 2019 43.73 43.92 43.62 43.87 1,220,791 +0.11(+0.25%)
Nov 18, 2019 42.96 43.84 42.88 43.76 2,074,545 +0.69(+1.61%)
Nov 15, 2019 42.75 43.14 42.40 43.07 1,481,347 +0.19(+0.45%)
Nov 14, 2019 43.24 43.33 42.72 42.88 2,301,138 -0.27(-0.63%)
Nov 13, 2019 42.37 43.19 42.15 43.15 1,934,342 +0.90(+2.13%)
Nov 12, 2019 42.08 42.29 42.00 42.25 1,374,196 +0.28(+0.67%)
Nov 11, 2019 42.12 42.13 41.77 41.97 1,067,817 -0.16(-0.39%)
Nov 08, 2019 42.25 42.27 41.82 42.13 1,380,688 -0.15(-0.37%)
Nov 07, 2019 42.78 42.94 42.07 42.29 2,223,493 -0.16(-0.39%)
Nov 06, 2019 42.44 42.87 42.39 42.45 1,516,016 +0.10(+0.24%)
Nov 05, 2019 42.15 42.63 42.13 42.35 1,559,227 +0.14(+0.32%)
Nov 04, 2019 42.31 42.47 41.97 42.22 1,305,716 -0.18(-0.43%)
Nov 01, 2019 42.15 42.69 42.08 42.40 1,376,517 +0.21(+0.50%)
Oct 31, 2019 42.22 42.62 41.92 42.19 1,796,941 +0.04(+0.09%)
Oct 30, 2019 42.48 42.64 41.93 42.15 1,205,949 -0.20(-0.47%)
Oct 29, 2019 42.60 42.83 42.22 42.35 2,166,541 -0.06(-0.15%)
Oct 28, 2019 42.28 42.42 41.97 42.42 1,744,300 +0.09(+0.22%)
Oct 25, 2019 42.98 42.98 42.15 42.32 1,695,508 -0.56(-1.32%)
Oct 24, 2019 43.39 43.49 42.56 42.89 2,040,404 -0.66(-1.51%)
Oct 23, 2019 43.46 43.79 43.22 43.55 1,965,929 +0.12(+0.27%)
Oct 22, 2019 43.73 43.73 43.23 43.43 2,372,235 -0.20(-0.46%)
Oct 21, 2019 43.33 43.91 43.33 43.63 2,039,046 +0.30(+0.69%)
Oct 18, 2019 43.64 43.94 43.31 43.33 2,453,691 -0.36(-0.83%)
Oct 17, 2019 43.27 44.07 43.14 43.69 3,222,144 +0.72(+1.67%)
Oct 16, 2019 42.46 42.99 42.39 42.97 1,654,506 +0.51(+1.20%)
Oct 15, 2019 42.66 42.66 41.70 42.46 1,753,880 -0.20(-0.47%)
Oct 14, 2019 42.71 42.84 42.41 42.66 2,476,312 -0.04(-0.09%)
Oct 11, 2019 43.11 43.24 42.65 42.70 2,150,286 -0.41(-0.95%)
Oct 10, 2019 42.44 43.16 42.39 43.11 2,648,977 +0.45(+1.05%)
Oct 09, 2019 42.44 42.67 42.25 42.66 1,103,583 +0.37(+0.88%)
Oct 08, 2019 42.51 42.70 42.19 42.29 1,779,911 -0.21(-0.49%)
Oct 07, 2019 42.55 42.84 42.32 42.50 1,006,149 -0.31(-0.72%)
Oct 04, 2019 42.44 42.88 42.29 42.80 1,761,932 +0.52(+1.22%)
Oct 03, 2019 41.85 42.44 41.55 42.29 1,767,921 +0.55(+1.32%)
Oct 02, 2019 42.17 42.32 41.70 41.74 2,143,109 -0.60(-1.41%)
Oct 01, 2019 42.50 42.68 42.19 42.33 1,939,605 -0.09(-0.21%)
Sep 30, 2019 42.31 42.74 42.31 42.42 1,805,654 +0.05(+0.11%)
Sep 27, 2019 42.25 42.48 41.96 42.38 1,291,118 +0.15(+0.36%)
Sep 26, 2019 42.41 42.44 41.97 42.23 1,476,310 +0.13(+0.30%)
Sep 25, 2019 41.83 42.40 41.80 42.10 2,420,896 +0.37(+0.89%)
Sep 24, 2019 42.36 42.44 41.71 41.73 1,654,662 -0.46(-1.09%)
Sep 23, 2019 42.41 42.53 42.19 42.19 1,617,369 -0.09(-0.21%)
Sep 20, 2019 42.04 42.72 42.04 42.28 7,832,532 +0.14(+0.32%)
Sep 19, 2019 42.13 42.25 41.75 42.14 2,085,848 +0.03(+0.06%)
Sep 18, 2019 42.23 42.44 41.70 42.12 2,892,178 -0.10(-0.24%)
Sep 17, 2019 42.11 42.60 41.99 42.22 3,151,169 -0.05(-0.11%)
Sep 16, 2019 41.66 42.30 41.43 42.26 2,136,988 +0.42(+0.99%)
Sep 13, 2019 42.40 42.81 41.60 41.85 5,096,897 -0.79(-1.85%)
Sep 12, 2019 42.41 42.91 42.40 42.63 4,594,032 +0.44(+1.05%)
Sep 11, 2019 41.49 42.19 41.27 42.19 3,477,600 +0.70(+1.68%)
Sep 10, 2019 40.17 41.54 40.06 41.49 3,500,637 +1.18(+2.92%)
Sep 09, 2019 40.75 40.76 39.88 40.32 2,898,021 -0.35(-0.87%)
Sep 06, 2019 40.49 40.87 40.26 40.67 2,047,717 +0.33(+0.81%)
Sep 05, 2019 40.81 40.81 40.03 40.34 2,354,997 -0.41(-1.00%)
Sep 04, 2019 41.32 41.77 40.73 40.75 2,650,530 -0.33(-0.79%)
Sep 03, 2019 40.52 41.14 39.91 41.08 3,448,610 +0.39(+0.96%)
Aug 30, 2019 40.62 43.43 40.46 40.69 12,665,433 +1.53(+3.90%)
Aug 29, 2019 38.18 39.35 37.88 39.16 4,609,713 +1.21(+3.19%)
Aug 28, 2019 37.96 38.05 37.58 37.95 1,815,807 -0.07(-0.19%)
Aug 27, 2019 38.52 38.57 37.68 38.02 2,023,315 -0.55(-1.43%)
Aug 26, 2019 38.73 38.98 38.35 38.57 1,749,155 -0.02(-0.05%)
Aug 23, 2019 39.49 39.51 38.34 38.59 1,693,362 -0.90(-2.29%)
Aug 22, 2019 39.12 39.64 39.12 39.49 1,239,017 +0.37(+0.95%)
Aug 21, 2019 39.14 39.57 38.76 39.12 4,826,374 +0.17(+0.44%)
Aug 20, 2019 39.27 39.27 38.71 38.95 2,913,151 -0.10(-0.25%)
Aug 19, 2019 38.57 39.21 38.40 39.05 2,373,112 +0.50(+1.29%)
Aug 16, 2019 38.35 38.63 38.15 38.55 1,034,973 +0.43(+1.14%)
Aug 15, 2019 37.50 38.29 37.31 38.12 1,400,426 +0.63(+1.69%)
Aug 14, 2019 38.18 38.19 37.41 37.49 1,798,642 -0.72(-1.89%)
Aug 13, 2019 38.03 38.49 37.79 38.21 1,687,914 +0.14(+0.36%)
Aug 12, 2019 37.75 38.25 37.63 38.07 1,408,848 +0.29(+0.77%)
Aug 09, 2019 38.11 38.61 37.66 37.79 1,385,015 -0.22(-0.57%)
Aug 08, 2019 37.26 38.09 37.21 38.00 1,871,630 +0.42(+1.11%)
Aug 07, 2019 37.23 37.73 36.72 37.59 2,309,283 +0.28(+0.75%)
Aug 06, 2019 37.23 37.46 36.79 37.31 1,572,216 +0.05(+0.12%)
Aug 05, 2019 38.07 38.24 36.91 37.26 1,793,614 -1.02(-2.67%)
Aug 02, 2019 38.20 38.63 37.85 38.28 2,165,061 +0.21(+0.55%)
Aug 01, 2019 37.55 38.40 37.55 38.07 2,505,980 +0.70(+1.86%)
Jul 31, 2019 37.66 37.75 36.90 37.38 1,694,568 -0.29(-0.77%)
Jul 30, 2019 37.41 37.79 37.23 37.67 1,934,957 +0.29(+0.77%)
Jul 29, 2019 37.09 37.45 36.90 37.38 1,531,528 +0.34(+0.93%)
Jul 26, 2019 36.69 37.13 36.33 37.04 1,354,269 +0.51(+1.39%)
Jul 25, 2019 36.47 36.76 36.19 36.53 1,640,381 -0.11(-0.30%)
Jul 24, 2019 37.37 37.37 36.51 36.64 1,677,751 -0.86(-2.29%)
Jul 23, 2019 37.33 37.65 37.13 37.50 1,578,500 +0.30(+0.80%)
Jul 22, 2019 37.32 37.44 37.03 37.20 1,520,449 -0.12(-0.31%)
Jul 19, 2019 37.66 37.79 37.28 37.32 1,535,649 -0.37(-0.98%)
Jul 18, 2019 37.55 37.77 37.32 37.69 1,218,236 +0.30(+0.80%)
Jul 17, 2019 37.41 37.51 37.14 37.39 1,131,202 +0.05(+0.15%)
Jul 16, 2019 37.23 37.44 37.15 37.33 1,714,912 +0.15(+0.41%)
Jul 15, 2019 37.03 37.31 36.80 37.18 1,357,389 +0.18(+0.49%)
Jul 12, 2019 36.99 37.12 36.85 37.00 1,168,465 +0.05(+0.12%)
Jul 11, 2019 37.28 37.28 36.52 36.95 1,420,299 -0.16(-0.44%)
Jul 10, 2019 37.21 37.36 37.04 37.12 2,950,682 -0.05(-0.14%)
Jul 09, 2019 37.27 37.30 36.92 37.17 1,769,971 -0.04(-0.10%)
Jul 08, 2019 37.28 37.34 37.02 37.21 1,422,255 -0.06(-0.17%)
Jul 05, 2019 37.18 37.35 36.59 37.27 1,801,271 -0.09(-0.24%)
Jul 03, 2019 36.62 37.45 36.59 37.36 1,812,983 +0.92(+2.53%)
Jul 02, 2019 36.10 36.47 35.85 36.44 2,213,773 +0.47(+1.30%)
Jul 01, 2019 36.26 36.38 35.66 35.97 2,084,414 +0.04(+0.12%)
Jun 28, 2019 35.75 36.09 35.66 35.92 3,593,061 +0.29(+0.81%)
Jun 27, 2019 35.92 35.98 35.18 35.64 2,889,746 -0.64(-1.75%)
Jun 26, 2019 36.31 36.69 35.91 36.27 4,385,565 -0.52(-1.41%)
Jun 25, 2019 36.31 36.87 36.31 36.79 3,259,320 +0.46(+1.26%)
Jun 24, 2019 36.66 36.84 36.23 36.34 3,678,535 -0.14(-0.39%)
Jun 21, 2019 36.81 36.99 36.40 36.48 4,480,591 -0.30(-0.83%)
Jun 20, 2019 37.01 37.17 36.40 36.78 2,030,319 -0.21(-0.56%)
Jun 19, 2019 36.54 37.10 36.49 36.99 2,413,172 +0.36(+0.98%)
Jun 18, 2019 37.22 37.33 36.41 36.63 2,673,026 -0.46(-1.23%)
Jun 17, 2019 37.85 37.85 36.66 37.09 3,240,474 -0.80(-2.11%)
Jun 14, 2019 38.32 38.32 37.79 37.89 2,033,610 -0.34(-0.89%)
Jun 13, 2019 38.03 38.30 37.76 38.23 2,600,055 +0.19(+0.50%)
Jun 12, 2019 38.26 38.60 37.90 38.04 2,913,291 -0.09(-0.24%)
Jun 11, 2019 37.61 38.14 37.40 38.13 2,566,320 +0.47(+1.24%)
Jun 10, 2019 38.62 38.65 37.28 37.66 3,636,569 -0.96(-2.48%)
Jun 07, 2019 38.72 39.14 38.26 38.62 4,030,189 +0.06(+0.16%)
Jun 06, 2019 37.41 38.75 37.35 38.56 5,911,155 +0.97(+2.58%)
Jun 05, 2019 36.14 37.65 35.77 37.59 9,929,497 +3.42(+10.02%)
Jun 04, 2019 33.55 34.68 33.55 34.17 5,972,504 +0.66(+1.98%)
Jun 03, 2019 32.47 33.55 32.47 33.50 3,848,299 +0.95(+2.92%)
May 31, 2019 31.99 32.67 31.62 32.55 3,552,572 +0.46(+1.42%)
May 30, 2019 32.52 32.82 32.05 32.10 2,055,294 -0.38(-1.16%)
May 29, 2019 32.64 32.91 32.29 32.47 2,487,144 -0.50(-1.52%)
May 28, 2019 33.60 33.85 32.85 32.97 3,435,679 -0.67(-2.00%)
May 24, 2019 34.24 34.24 33.63 33.65 1,268,998 -0.52(-1.52%)
May 23, 2019 33.82 34.26 33.67 34.17 2,400,092 +0.22(+0.66%)
May 22, 2019 34.28 34.28 33.86 33.94 2,134,263 -0.50(-1.46%)
May 21, 2019 34.89 34.97 34.27 34.44 2,250,788 -0.30(-0.85%)
May 20, 2019 35.08 35.20 34.69 34.74 2,252,864 -0.34(-0.97%)
May 17, 2019 34.76 35.31 34.74 35.08 1,451,144 +0.18(+0.51%)
May 16, 2019 35.06 35.36 34.84 34.90 1,771,728 -0.04(-0.13%)
May 15, 2019 34.66 35.05 34.42 34.95 1,060,289 +0.28(+0.80%)
May 14, 2019 34.71 34.83 34.32 34.67 1,237,115 -0.04(-0.13%)
May 13, 2019 34.62 35.11 34.54 34.71 2,430,741 -0.02(-0.05%)
May 10, 2019 34.79 34.96 34.21 34.73 1,418,240 -0.20(-0.56%)
May 09, 2019 34.41 34.96 34.31 34.93 1,241,401 +0.33(+0.96%)
May 08, 2019 34.33 34.84 34.10 34.60 1,527,357 +0.32(+0.94%)
May 07, 2019 34.18 34.35 33.73 34.27 1,494,005 +0.02(+0.05%)
May 06, 2019 34.24 34.44 33.98 34.26 1,785,275 -0.05(-0.16%)
May 03, 2019 34.00 34.36 33.75 34.31 1,265,318 +0.32(+0.95%)
May 02, 2019 34.01 34.09 33.70 33.99 1,633,917 -0.37(-1.07%)
May 01, 2019 34.73 34.77 34.17 34.36 1,810,148 -0.33(-0.96%)
Apr 30, 2019 34.39 34.71 34.19 34.69 1,710,693 +0.31(+0.91%)
Apr 29, 2019 34.63 34.72 34.28 34.37 1,756,241 -0.27(-0.78%)
Apr 26, 2019 34.28 34.66 34.15 34.64 1,748,958 +0.41(+1.21%)
Apr 25, 2019 34.85 34.85 34.18 34.23 2,536,271 -0.74(-2.10%)
Apr 24, 2019 35.00 35.40 34.74 34.96 1,873,441 +0.09(+0.26%)
Apr 23, 2019 35.21 35.41 34.77 34.88 1,815,430 -0.38(-1.07%)
Apr 22, 2019 35.34 35.48 35.10 35.25 1,580,461 -0.06(-0.18%)
Apr 18, 2019 35.15 35.51 35.05 35.31 1,754,535 +0.23(+0.66%)
Apr 17, 2019 35.49 35.59 35.04 35.08 1,720,911 -0.27(-0.76%)
Apr 16, 2019 35.72 35.84 35.31 35.35 1,737,630 -0.37(-1.03%)
Apr 15, 2019 35.45 36.06 35.45 35.72 2,355,486 +0.03(+0.08%)
Apr 12, 2019 35.45 35.83 35.39 35.69 2,530,078 +0.13(+0.38%)
Apr 11, 2019 35.20 35.74 35.14 35.56 2,688,348 +0.48(+1.35%)
Apr 10, 2019 35.14 35.48 34.88 35.08 3,275,085 -0.01(-0.03%)
Apr 09, 2019 34.18 35.37 34.18 35.09 5,821,888 +0.85(+2.49%)
Apr 08, 2019 33.94 34.47 33.87 34.24 2,839,173 +0.24(+0.71%)
Apr 05, 2019 33.34 34.02 33.34 34.00 2,120,106 +0.72(+2.16%)
Apr 04, 2019 33.20 33.37 33.12 33.28 1,321,761 +0.18(+0.54%)
Apr 03, 2019 33.43 33.47 33.04 33.10 1,919,013 -0.33(-0.98%)
Apr 02, 2019 33.69 33.84 33.31 33.43 1,303,052 -0.20(-0.61%)
Apr 01, 2019 33.80 33.85 33.34 33.63 2,469,321 -0.25(-0.73%)
Mar 29, 2019 34.06 34.17 33.56 33.88 2,173,899 -0.15(-0.44%)
Mar 28, 2019 33.78 34.23 33.70 34.03 1,343,911 +0.31(+0.92%)
Mar 27, 2019 34.10 34.26 33.54 33.72 2,096,907 -0.51(-1.48%)
Mar 26, 2019 34.11 34.51 33.96 34.23 2,015,586 +0.21(+0.63%)
Mar 25, 2019 33.94 34.07 33.65 34.02 2,317,797 +0.04(+0.10%)
Mar 22, 2019 33.54 34.10 33.51 33.98 3,147,242 +0.34(+1.00%)
Mar 21, 2019 32.45 33.70 32.16 33.64 3,049,183 +1.37(+4.24%)
Mar 20, 2019 32.34 32.62 32.24 32.27 2,303,584 +0.02(+0.06%)
Mar 19, 2019 32.45 32.64 32.12 32.26 1,786,641 -0.23(-0.71%)
Mar 18, 2019 32.04 32.58 32.02 32.49 2,313,619 +0.49(+1.53%)
Mar 15, 2019 31.67 32.13 31.62 32.00 4,017,274 +0.33(+1.04%)
Mar 14, 2019 31.43 31.81 31.35 31.67 2,183,106 +0.33(+1.05%)
Mar 13, 2019 31.19 31.61 31.13 31.34 2,114,568 +0.20(+0.63%)
Mar 12, 2019 31.92 31.94 31.13 31.14 2,686,525 -0.76(-2.37%)
Mar 11, 2019 31.93 32.07 31.58 31.90 2,410,390 -0.11(-0.33%)
Mar 08, 2019 31.97 32.03 31.63 32.01 1,973,919 +0.09(+0.28%)
Mar 07, 2019 32.13 32.25 31.75 31.92 1,926,244 -0.20(-0.61%)
Mar 06, 2019 32.08 32.20 31.86 32.11 2,110,389 +0.04(+0.11%)
Mar 05, 2019 31.99 32.17 31.75 32.08 2,454,655 +0.09(+0.28%)
Mar 04, 2019 32.33 32.43 31.44 31.99 3,208,718 -0.31(-0.96%)
Mar 01, 2019 31.99 32.43 31.62 32.30 4,690,140 +0.29(+0.92%)
Feb 28, 2019 32.18 32.37 31.30 32.01 6,641,775 -0.17(-0.52%)
Feb 27, 2019 30.26 32.42 29.47 32.18 12,797,026 +2.93(+10.03%)
Feb 26, 2019 29.19 29.63 29.03 29.24 7,093,421 +0.58(+2.01%)
Feb 25, 2019 29.29 29.39 28.59 28.67 4,518,104 -0.51(-1.74%)
Feb 22, 2019 30.01 30.24 28.67 29.17 8,715,742 -2.32(-7.36%)
Feb 21, 2019 31.24 31.60 31.03 31.49 2,398,719 +0.23(+0.74%)
Feb 20, 2019 31.08 31.54 30.98 31.26 2,822,314 +0.15(+0.49%)
Feb 19, 2019 30.95 31.38 30.77 31.11 2,130,542 +0.20(+0.63%)
Feb 15, 2019 30.86 31.20 30.80 30.91 2,851,491 +0.30(+0.99%)
Feb 14, 2019 30.66 30.79 30.39 30.61 2,138,986 -0.19(-0.61%)
Feb 13, 2019 30.75 30.93 30.63 30.80 1,822,088 +0.09(+0.29%)
Feb 12, 2019 30.41 30.98 30.28 30.71 1,947,104 +0.36(+1.17%)
Feb 11, 2019 30.52 30.79 30.08 30.35 2,629,955 -0.12(-0.38%)
Feb 08, 2019 30.27 30.57 30.27 30.47 1,868,696 +0.08(+0.26%)
Feb 07, 2019 29.93 30.55 29.72 30.39 3,615,892 +0.01(+0.03%)
Feb 06, 2019 31.10 31.24 30.36 30.38 2,940,308 -0.68(-2.20%)
Feb 05, 2019 31.11 31.37 30.79 31.07 2,884,967 -0.04(-0.14%)
Feb 04, 2019 31.12 31.36 30.86 31.11 2,597,381 +0.00(+0.00%)
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