Financial News

Campbell Soup (NY: CPB )

42.43 USD +0.15 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 48.87 50.10 47.69 48.11 4,264,400 -0.64(-1.31%)
Jan 28, 2021 51.90 53.50 48.03 48.75 6,512,091 -3.96(-7.51%)
Jan 27, 2021 50.13 53.77 49.97 52.71 5,730,220 +2.76(+5.53%)
Jan 26, 2021 47.91 50.04 47.64 49.95 3,477,738 +1.95(+4.06%)
Jan 25, 2021 46.58 48.97 46.42 48.00 4,226,653 +1.42(+3.05%)
Jan 22, 2021 46.65 46.84 45.88 46.58 1,770,600 -0.04(-0.09%)
Jan 21, 2021 45.97 46.63 45.92 46.62 1,808,450 +0.58(+1.26%)
Jan 20, 2021 46.24 46.29 45.58 46.04 2,519,821 -0.34(-0.73%)
Jan 19, 2021 46.59 46.78 46.22 46.38 2,570,610 -0.04(-0.09%)
Jan 15, 2021 45.72 46.48 45.53 46.42 3,477,100 +0.55(+1.20%)
Jan 14, 2021 45.71 46.17 45.12 45.87 2,588,054 +0.44(+0.97%)
Jan 13, 2021 45.48 45.76 44.85 45.43 3,058,405 -0.06(-0.13%)
Jan 12, 2021 46.00 46.13 45.08 45.49 3,208,957 -0.54(-1.17%)
Jan 11, 2021 46.86 47.06 45.84 46.03 1,990,519 -0.83(-1.77%)
Jan 08, 2021 47.31 47.39 46.36 46.86 3,143,600 -0.36(-0.76%)
Jan 07, 2021 47.50 47.93 47.12 47.22 2,338,515 -0.69(-1.44%)
Jan 06, 2021 48.88 49.28 47.51 47.91 3,058,342 -0.99(-2.02%)
Jan 05, 2021 48.13 48.98 48.13 48.90 2,479,452 +0.37(+0.76%)
Jan 04, 2021 48.20 48.67 47.86 48.53 2,134,008 +0.18(+0.37%)
Dec 31, 2020 48.35 48.35 48.35 1,106,131 +0.33(+0.69%)
Dec 30, 2020 48.37 48.58 47.86 48.02 1,106,131 -0.40(-0.83%)
Dec 29, 2020 48.46 48.83 48.33 48.42 1,135,571 -0.01(-0.02%)
Dec 28, 2020 48.55 48.78 48.07 48.43 993,360 -0.12(-0.25%)
Dec 24, 2020 48.00 48.66 48.00 48.55 673,900 +0.44(+0.91%)
Dec 23, 2020 48.00 48.34 47.81 48.11 956,956 +0.35(+0.73%)
Dec 22, 2020 48.38 48.52 47.54 47.76 2,198,289 -0.56(-1.16%)
Dec 21, 2020 47.48 48.39 46.95 48.32 3,087,864 +0.75(+1.58%)
Dec 18, 2020 47.77 47.95 47.37 47.57 4,015,200 -0.21(-0.44%)
Dec 17, 2020 47.36 47.89 47.08 47.78 1,777,886 +0.67(+1.42%)
Dec 16, 2020 46.81 47.37 46.81 47.11 1,773,722 +0.29(+0.62%)
Dec 15, 2020 46.82 47.00 46.44 46.82 1,665,780 +0.11(+0.24%)
Dec 14, 2020 47.33 47.79 46.62 46.71 2,238,939 -0.50(-1.06%)
Dec 11, 2020 47.19 47.50 47.01 47.21 2,138,700 -0.10(-0.21%)
Dec 10, 2020 47.21 47.58 46.88 47.31 2,810,269 +0.03(+0.06%)
Dec 09, 2020 47.88 48.16 46.62 47.28 5,745,543 -0.98(-2.03%)
Dec 08, 2020 48.39 48.53 47.59 48.26 2,946,667 -0.05(-0.10%)
Dec 07, 2020 48.65 48.80 48.13 48.31 2,669,967 -0.19(-0.39%)
Dec 04, 2020 48.62 48.87 48.46 48.50 1,635,200 -0.24(-0.49%)
Dec 03, 2020 49.01 49.41 48.51 48.74 1,791,540 -0.33(-0.67%)
Dec 02, 2020 50.30 50.77 48.46 49.07 2,324,118 -1.18(-2.35%)
Dec 01, 2020 49.98 50.33 49.70 50.25 1,910,238 +0.23(+0.46%)
Nov 30, 2020 49.02 50.04 48.79 50.02 2,449,012 +1.04(+2.12%)
Nov 27, 2020 49.19 49.41 48.70 48.98 434,100 +0.06(+0.12%)
Nov 25, 2020 49.68 49.85 48.83 48.92 1,466,800 -0.45(-0.91%)
Nov 24, 2020 49.36 49.57 49.06 49.37 1,703,882 +0.26(+0.53%)
Nov 23, 2020 48.87 49.43 48.72 49.11 1,702,205 +0.13(+0.27%)
Nov 20, 2020 49.42 49.77 48.72 48.98 1,423,600 -0.34(-0.69%)
Nov 19, 2020 48.87 49.35 48.55 49.32 966,046 +0.28(+0.57%)
Nov 18, 2020 49.49 49.95 49.01 49.04 2,539,883 -0.34(-0.69%)
Nov 17, 2020 49.51 49.89 49.12 49.38 1,841,490 -0.52(-1.04%)
Nov 16, 2020 48.97 49.97 48.82 49.90 2,668,078 +0.71(+1.44%)
Nov 13, 2020 48.66 49.32 48.44 49.19 1,507,800 +0.66(+1.36%)
Nov 12, 2020 48.41 48.57 47.81 48.53 1,177,297 +0.24(+0.50%)
Nov 11, 2020 47.52 48.36 47.50 48.29 1,880,823 +1.00(+2.11%)
Nov 10, 2020 46.12 47.29 45.51 47.29 2,251,460 +1.17(+2.54%)
Nov 09, 2020 47.64 48.08 46.10 46.12 3,746,660 -1.87(-3.90%)
Nov 06, 2020 48.07 48.73 47.72 47.99 1,104,600 -0.07(-0.15%)
Nov 05, 2020 48.15 48.39 47.70 48.06 1,394,862 +0.37(+0.78%)
Nov 04, 2020 48.17 48.58 47.55 47.69 1,149,518 -0.20(-0.42%)
Nov 03, 2020 47.88 48.70 47.62 47.89 1,089,993 +0.21(+0.44%)
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