Stock Quote

Campbell Soup (NY: CPB )

48.95 USD +0.07 (+0.14%)
Streaming Delayed Price Updated: 8:14 AM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 48.48 49.16 48.48 48.88 1,688,722 +0.44(+0.91%)
Apr 14, 2021 48.85 48.93 48.10 48.44 1,477,033 -0.42(-0.86%)
Apr 13, 2021 48.90 49.21 48.51 48.86 2,345,097 +0.03(+0.06%)
Apr 12, 2021 48.19 48.90 48.10 48.83 1,732,414 +0.76(+1.58%)
Apr 09, 2021 48.65 48.90 47.61 48.07 1,661,500 -0.68(-1.39%)
Apr 08, 2021 49.06 49.29 48.54 48.75 2,176,371 -0.47(-0.95%)
Apr 07, 2021 49.75 49.94 48.94 49.22 2,376,558 -0.87(-1.74%)
Apr 06, 2021 50.08 50.48 49.59 50.09 2,575,069 +0.00(+0.00%)
Apr 05, 2021 50.10 51.01 49.77 50.09 2,688,572 +0.12(+0.24%)
Apr 01, 2021 50.16 50.44 49.03 49.97 2,994,800 -0.30(-0.60%)
Mar 31, 2021 51.15 51.42 50.12 50.27 2,415,473 -1.11(-2.16%)
Mar 30, 2021 51.96 52.18 51.23 51.38 2,732,963 -0.58(-1.12%)
Mar 29, 2021 50.95 52.23 50.94 51.96 2,918,492 +1.09(+2.14%)
Mar 26, 2021 49.49 50.94 49.09 50.87 3,137,600 +1.50(+3.04%)
Mar 25, 2021 49.10 49.69 48.59 49.37 1,740,666 +0.60(+1.23%)
Mar 24, 2021 49.94 49.94 48.66 48.77 2,535,843 -1.86(-3.67%)
Mar 23, 2021 51.24 51.33 50.48 50.63 1,670,916 -0.39(-0.76%)
Mar 22, 2021 49.60 51.03 49.39 51.02 1,920,796 +1.23(+2.47%)
Mar 19, 2021 49.64 50.07 49.39 49.79 3,443,800 +0.27(+0.55%)
Mar 18, 2021 48.70 49.71 48.70 49.52 1,923,244 +0.56(+1.14%)
Mar 17, 2021 49.00 49.19 48.09 48.96 2,804,036 +0.06(+0.12%)
Mar 16, 2021 47.69 49.06 47.64 48.90 2,174,185 +1.30(+2.73%)
Mar 15, 2021 48.20 48.45 47.42 47.60 1,770,344 -0.36(-0.75%)
Mar 12, 2021 47.74 47.99 47.49 47.96 2,259,500 +0.52(+1.10%)
Mar 11, 2021 47.70 48.11 46.85 47.44 2,222,262 -0.44(-0.92%)
Mar 10, 2021 45.47 48.66 44.90 47.88 6,787,690 +0.95(+2.02%)
Mar 09, 2021 47.11 47.52 46.86 46.93 2,125,867 -0.32(-0.68%)
Mar 08, 2021 46.80 47.94 46.43 47.25 3,157,507 +0.66(+1.42%)
Mar 05, 2021 45.93 46.78 45.72 46.59 2,149,400 +0.79(+1.72%)
Mar 04, 2021 46.05 46.35 45.58 45.80 1,707,077 -0.01(-0.02%)
Mar 03, 2021 45.50 45.95 45.14 45.81 2,009,100 +0.19(+0.42%)
Mar 02, 2021 45.54 45.88 45.09 45.62 1,983,699 +0.10(+0.22%)
Mar 01, 2021 45.49 46.19 45.30 45.52 1,637,337 +0.04(+0.09%)
Feb 26, 2021 45.74 46.14 45.33 45.48 2,433,000 -0.17(-0.37%)
Feb 25, 2021 46.10 46.93 45.54 45.65 1,946,452 -0.59(-1.28%)
Feb 24, 2021 46.29 46.53 45.96 46.24 1,320,434 -0.09(-0.19%)
Feb 23, 2021 46.24 46.89 46.04 46.33 1,747,848 +0.20(+0.43%)
Feb 22, 2021 46.38 46.63 45.49 46.13 2,342,643 -0.19(-0.41%)
Feb 19, 2021 47.11 47.15 46.26 46.32 1,774,600 -0.82(-1.74%)
Feb 18, 2021 46.38 47.75 46.14 47.14 1,992,705 +0.76(+1.64%)
Feb 17, 2021 46.19 46.54 45.91 46.38 1,953,132 +0.27(+0.59%)
Feb 16, 2021 46.70 46.88 46.05 46.11 1,981,998 -0.64(-1.37%)
Feb 12, 2021 46.97 47.00 46.34 46.75 1,694,900 -0.22(-0.47%)
Feb 11, 2021 47.55 47.56 46.81 46.97 1,299,840 -0.58(-1.22%)
Feb 10, 2021 47.29 47.91 47.10 47.55 1,706,353 +0.55(+1.17%)
Feb 09, 2021 47.31 47.33 46.53 47.00 1,480,053 -0.12(-0.25%)
Feb 08, 2021 47.59 47.71 46.64 47.12 1,957,018 -0.38(-0.80%)
Feb 05, 2021 46.98 47.74 46.71 47.50 1,290,100 +0.57(+1.21%)
Feb 04, 2021 47.08 47.40 46.66 46.93 2,046,539 -0.19(-0.40%)
Feb 03, 2021 47.15 47.28 46.26 47.12 1,566,982 -0.14(-0.30%)
Feb 02, 2021 48.07 48.07 47.09 47.26 2,439,537 -0.77(-1.60%)
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.