Financial News

Campbell Soup (NY: CPB )

48.44 +1.04 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 47.61 48.52 47.02 48.44 3,771,818 +1.04(+2.19%)
Jun 23, 2022 47.00 47.60 46.83 47.40 2,255,684 +0.43(+0.92%)
Jun 22, 2022 46.87 47.40 46.39 46.97 2,385,600 -0.03(-0.06%)
Jun 21, 2022 46.44 47.28 45.42 47.00 3,000,120 +1.61(+3.55%)
Jun 17, 2022 45.47 46.05 44.69 45.39 8,967,822 +0.21(+0.46%)
Jun 16, 2022 44.96 45.57 44.37 45.18 2,649,564 -0.13(-0.29%)
Jun 15, 2022 45.51 45.93 45.00 45.31 2,610,470 -0.13(-0.29%)
Jun 14, 2022 45.96 46.43 44.84 45.44 2,569,105 -0.42(-0.92%)
Jun 13, 2022 46.70 47.08 45.65 45.86 2,676,769 -1.07(-2.28%)
Jun 10, 2022 46.75 47.77 46.47 46.93 2,851,349 -0.07(-0.15%)
Jun 09, 2022 47.56 48.80 46.97 47.00 3,877,146 -0.31(-0.66%)
Jun 08, 2022 47.45 48.24 46.12 47.31 5,123,227 +0.71(+1.52%)
Jun 07, 2022 45.36 46.64 45.31 46.60 3,180,765 +0.69(+1.50%)
Jun 06, 2022 46.00 46.18 45.62 45.91 1,998,279 +0.18(+0.39%)
Jun 03, 2022 45.81 46.11 45.39 45.73 2,478,408 -0.02(-0.04%)
Jun 02, 2022 46.86 46.93 44.66 45.75 4,454,662 -1.25(-2.66%)
Jun 01, 2022 47.86 47.98 46.22 47.00 2,461,221 -0.91(-1.90%)
May 31, 2022 47.96 48.13 47.07 47.91 5,458,494 -0.30(-0.62%)
May 27, 2022 47.99 48.24 47.67 48.21 1,554,186 +0.31(+0.65%)
May 26, 2022 47.81 48.34 47.65 47.90 1,849,105 -0.08(-0.17%)
May 25, 2022 47.76 48.06 47.32 47.98 2,121,119 +0.22(+0.46%)
May 24, 2022 46.36 47.87 46.24 47.76 2,615,894 +1.60(+3.47%)
May 23, 2022 46.50 46.89 45.94 46.16 2,285,883 +0.13(+0.28%)
May 20, 2022 46.18 46.49 44.95 46.03 3,407,406 -0.03(-0.07%)
May 19, 2022 45.80 46.57 45.02 46.06 2,582,705 -0.16(-0.35%)
May 18, 2022 49.52 49.86 46.03 46.22 3,912,364 -4.06(-8.07%)
May 17, 2022 50.28 50.65 48.59 50.28 2,909,608 -0.38(-0.75%)
May 16, 2022 50.63 50.88 50.17 50.66 1,143,031 +0.11(+0.22%)
May 13, 2022 50.20 50.57 49.84 50.55 1,705,993 +0.54(+1.08%)
May 12, 2022 49.70 50.26 49.54 50.01 2,036,911 +0.66(+1.34%)
May 11, 2022 49.50 50.20 49.16 49.35 1,953,066 -0.23(-0.46%)
May 10, 2022 51.17 51.49 49.41 49.58 3,560,506 -1.81(-3.52%)
May 09, 2022 49.51 51.94 49.34 51.39 6,193,882 +1.72(+3.46%)
May 06, 2022 48.57 49.85 48.51 49.67 3,050,367 +1.05(+2.16%)
May 05, 2022 47.80 48.88 47.80 48.62 3,219,360 +0.62(+1.29%)
May 04, 2022 47.13 48.05 47.00 48.00 1,837,497 +0.88(+1.87%)
May 03, 2022 46.99 47.67 46.80 47.12 2,125,828 +0.22(+0.47%)
May 02, 2022 47.59 47.94 45.73 46.90 2,969,275 -0.32(-0.68%)
Apr 29, 2022 48.04 48.32 47.15 47.22 2,358,783 -1.05(-2.18%)
Apr 28, 2022 47.30 48.29 46.99 48.27 2,802,429 +1.23(+2.61%)
Apr 27, 2022 46.60 47.30 46.44 47.04 2,527,074 +0.68(+1.47%)
Apr 26, 2022 46.81 47.20 46.33 46.36 1,892,725 -0.47(-1.00%)
Apr 25, 2022 47.08 47.34 45.94 46.83 2,012,345 -0.11(-0.23%)
Apr 22, 2022 47.57 47.79 46.92 46.94 1,964,251 -0.54(-1.14%)
Apr 21, 2022 47.14 47.80 47.48 1,774,930 +0.34(+0.72%)
Apr 20, 2022 46.24 47.25 46.24 47.14 1,427,689 +0.94(+2.03%)
Apr 19, 2022 45.53 46.34 45.53 46.20 1,458,803 +0.73(+1.61%)
Apr 18, 2022 46.20 46.29 45.29 45.47 1,118,270 -0.73(-1.58%)
Apr 14, 2022 46.00 46.43 45.87 46.20 1,424,493 +0.39(+0.85%)
Apr 13, 2022 45.59 45.84 45.33 45.81 1,451,872 +0.10(+0.22%)
Apr 12, 2022 45.61 46.08 45.35 45.71 1,537,231 -0.06(-0.13%)
Apr 11, 2022 45.73 46.09 45.57 45.77 1,428,902 +0.30(+0.66%)
Apr 08, 2022 45.31 45.53 45.02 45.47 1,665,856 +0.31(+0.69%)
Apr 07, 2022 44.90 45.27 44.66 45.16 1,545,305 +0.27(+0.60%)
Apr 06, 2022 44.61 45.04 44.35 44.89 2,165,354 +0.01(+0.02%)
Apr 05, 2022 44.98 45.54 44.78 44.88 2,552,551 -0.11(-0.24%)
Apr 04, 2022 44.95 45.01 44.05 44.99 1,893,509 -0.06(-0.13%)
Apr 01, 2022 44.50 45.06 43.98 45.05 1,885,508 +0.48(+1.08%)
Mar 31, 2022 44.12 44.73 43.92 44.57 1,952,721 +0.47(+1.07%)
Mar 30, 2022 44.44 44.59 43.77 44.10 3,071,679 -0.63(-1.41%)
Mar 29, 2022 44.54 44.95 44.37 44.73 1,665,760 +0.58(+1.31%)
Mar 28, 2022 44.20 44.30 43.51 44.15 1,513,856 -0.38(-0.85%)
Mar 25, 2022 43.48 44.55 43.39 44.53 1,947,753 +1.21(+2.79%)
Mar 24, 2022 43.03 43.56 43.00 43.32 1,404,976 +0.31(+0.72%)
Mar 23, 2022 43.30 43.82 42.98 43.01 2,260,133 +0.02(+0.05%)
Mar 22, 2022 42.56 43.19 42.47 42.99 2,004,665 +0.52(+1.22%)
Mar 21, 2022 42.61 43.18 42.45 42.47 1,527,964 +0.04(+0.09%)
Mar 18, 2022 42.67 42.77 42.20 42.43 3,758,973 -0.31(-0.73%)
Mar 17, 2022 42.70 43.10 42.34 42.74 1,439,521 +0.08(+0.19%)
Mar 16, 2022 43.49 43.50 42.27 42.66 1,988,736 -0.81(-1.86%)
Mar 15, 2022 43.01 43.68 42.96 43.47 2,424,064 +0.66(+1.54%)
Mar 14, 2022 41.90 43.10 41.74 42.81 2,087,205 +0.64(+1.52%)
Mar 11, 2022 41.99 42.50 41.85 42.17 2,412,701 +0.30(+0.72%)
Mar 10, 2022 42.36 43.40 41.73 41.87 2,579,480 -0.76(-1.78%)
Mar 09, 2022 42.78 43.98 42.54 42.63 3,871,987 +0.33(+0.78%)
Mar 08, 2022 45.40 45.66 42.29 42.30 6,260,252 -3.22(-7.07%)
Mar 07, 2022 45.31 45.74 44.72 45.52 4,157,004 -0.03(-0.07%)
Mar 04, 2022 45.00 45.87 44.91 45.55 3,354,320 +0.00(+0.00%)
Mar 03, 2022 45.21 45.91 45.17 45.55 2,192,611 +0.40(+0.89%)
Mar 02, 2022 44.50 45.55 44.18 45.15 3,468,667 +0.74(+1.67%)
Mar 01, 2022 44.84 45.28 44.09 44.41 2,365,045 -0.56(-1.25%)
Feb 28, 2022 44.56 45.10 44.39 44.97 2,060,176 -0.22(-0.49%)
Feb 25, 2022 43.73 45.23 44.41 45.19 1,959,130 +1.65(+3.79%)
Feb 24, 2022 44.32 44.54 42.42 43.54 3,558,764 -1.13(-2.53%)
Feb 23, 2022 44.90 45.07 44.52 44.67 2,343,001 -0.02(-0.04%)
Feb 22, 2022 44.95 45.23 44.39 44.69 2,857,966 -0.26(-0.58%)
Feb 18, 2022 44.95 0 +0.76(+1.72%)
Feb 17, 2022 43.60 44.35 43.59 44.19 3,979,606 +0.52(+1.19%)
Feb 16, 2022 44.21 44.61 43.38 43.67 2,240,608 -0.46(-1.04%)
Feb 15, 2022 44.16 44.59 43.93 44.13 1,911,226 +0.10(+0.23%)
Feb 14, 2022 44.28 44.41 43.12 44.03 1,746,536 -0.12(-0.27%)
Feb 11, 2022 43.32 44.26 43.22 44.15 2,167,441 +0.96(+2.22%)
Feb 10, 2022 43.46 43.80 43.08 43.19 2,090,479 -0.27(-0.62%)
Feb 09, 2022 43.69 43.75 43.41 43.46 1,684,251 -0.16(-0.37%)
Feb 08, 2022 43.75 43.90 43.49 43.62 1,838,601 +0.08(+0.18%)
Feb 07, 2022 43.20 43.75 42.84 43.54 1,871,552 +0.45(+1.04%)
Feb 04, 2022 44.45 44.45 42.94 43.09 3,403,076 -1.51(-3.39%)
Feb 03, 2022 44.55 44.97 44.60 1,681,219 +0.06(+0.13%)
Feb 02, 2022 44.05 44.81 43.99 44.54 2,105,769 +0.39(+0.88%)
Feb 01, 2022 44.08 44.35 43.49 44.15 2,444,804 +0.03(+0.07%)
Jan 31, 2022 44.04 44.35 44.12 4,713,941 -0.10(-0.23%)
Jan 28, 2022 44.03 44.31 43.69 44.22 2,465,426 +0.01(+0.02%)
Jan 27, 2022 43.78 44.67 43.78 44.21 1,758,325 +0.68(+1.56%)
Jan 26, 2022 44.16 44.59 43.26 43.53 4,375,455 -0.86(-1.94%)
Jan 25, 2022 45.13 45.24 44.31 44.39 2,721,392 -0.93(-2.05%)
Jan 24, 2022 45.44 46.03 44.52 45.32 2,421,603 +0.02(+0.04%)
Jan 21, 2022 44.99 45.54 44.89 45.30 2,199,325 +0.47(+1.05%)
Jan 20, 2022 45.96 46.04 44.80 44.83 5,925,317 -1.21(-2.63%)
Jan 19, 2022 46.22 46.77 45.91 46.04 3,406,563 -0.25(-0.54%)
Jan 18, 2022 46.25 46.42 45.64 46.29 2,992,965 -0.09(-0.19%)
Jan 14, 2022 46.38 0 +0.50(+1.09%)
Jan 13, 2022 45.27 46.10 45.17 45.88 2,249,702 +0.67(+1.48%)
Jan 12, 2022 44.88 45.34 44.72 45.21 1,895,491 +0.14(+0.31%)
Jan 11, 2022 45.93 46.06 44.35 45.07 2,756,451 -0.77(-1.68%)
Jan 10, 2022 46.02 46.38 45.77 45.84 3,842,418 -0.01(-0.02%)
Jan 07, 2022 45.16 46.33 45.16 45.85 3,677,065 +0.82(+1.82%)
Jan 06, 2022 44.40 45.55 44.14 45.03 5,749,624 +0.75(+1.69%)
Jan 05, 2022 44.00 44.69 43.96 44.28 3,807,665 +0.16(+0.36%)
Jan 04, 2022 43.83 44.62 43.80 44.12 2,724,167 +0.38(+0.87%)
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