Skip to main content

Campbell Soup (NY: CPB )

42.15 -0.11 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 42.51 42.52 41.82 42.15 1,718,700 -0.11(-0.26%)
Feb 27, 2024 42.18 42.43 41.99 42.26 2,748,963 +0.08(+0.19%)
Feb 26, 2024 42.37 42.59 42.05 42.18 3,037,977 -0.27(-0.64%)
Feb 23, 2024 42.11 42.64 41.91 42.45 1,611,562 +0.25(+0.59%)
Feb 22, 2024 42.30 42.31 41.56 42.20 2,143,835 -0.40(-0.94%)
Feb 21, 2024 42.34 42.74 42.09 42.60 2,253,094 +0.44(+1.04%)
Feb 20, 2024 41.76 42.67 41.66 42.16 3,536,035 +0.71(+1.71%)
Feb 16, 2024 41.11 41.55 40.92 41.45 3,338,384 +0.17(+0.41%)
Feb 15, 2024 41.20 41.43 40.88 41.28 2,565,481 +0.36(+0.88%)
Feb 14, 2024 41.43 41.52 40.26 40.92 5,126,583 -0.81(-1.94%)
Feb 13, 2024 42.51 42.91 41.52 41.73 4,046,273 -0.74(-1.74%)
Feb 12, 2024 41.78 42.52 41.58 42.47 2,395,750 +0.48(+1.14%)
Feb 09, 2024 42.94 42.96 41.72 41.99 3,026,895 -1.11(-2.58%)
Feb 08, 2024 43.44 43.84 42.99 43.10 2,418,860 -0.53(-1.21%)
Feb 07, 2024 44.60 44.60 43.34 43.63 2,241,770 -0.73(-1.65%)
Feb 06, 2024 43.70 44.71 43.60 44.36 3,188,678 +0.64(+1.46%)
Feb 05, 2024 44.78 44.85 43.65 43.72 2,485,887 -1.10(-2.45%)
Feb 02, 2024 45.22 45.46 44.47 44.82 2,261,609 -0.38(-0.84%)
Feb 01, 2024 43.98 45.20 43.64 45.20 2,380,588 +0.57(+1.28%)
Jan 31, 2024 44.70 45.07 44.34 44.63 2,658,599 -0.05(-0.11%)
Jan 30, 2024 43.84 44.70 43.57 44.68 2,328,230 +0.90(+2.06%)
Jan 29, 2024 44.55 44.57 43.77 43.78 2,918,560 -0.72(-1.62%)
Jan 26, 2024 44.40 44.55 44.23 44.50 1,782,108 +0.26(+0.59%)
Jan 25, 2024 44.14 44.50 43.76 44.24 2,036,658 +0.12(+0.27%)
Jan 24, 2024 44.21 44.58 44.01 44.12 3,036,440 -0.13(-0.29%)
Jan 23, 2024 43.12 44.42 43.12 44.25 3,099,113 +1.08(+2.50%)
Jan 22, 2024 43.10 43.23 42.71 43.17 1,839,848 +0.02(+0.05%)
Jan 19, 2024 43.79 43.81 43.08 43.15 2,228,080 -0.56(-1.28%)
Jan 18, 2024 43.82 43.98 43.44 43.71 2,362,273 -0.41(-0.93%)
Jan 17, 2024 43.39 44.43 43.30 44.12 2,857,324 +0.58(+1.33%)
Jan 16, 2024 43.53 43.56 43.14 43.54 2,735,844 +0.12(+0.28%)
Jan 12, 2024 43.74 43.92 43.20 43.42 1,939,426 -0.04(-0.09%)
Jan 11, 2024 43.70 43.78 43.30 43.46 2,938,979 -0.26(-0.59%)
Jan 10, 2024 44.54 44.67 43.62 43.72 3,077,151 -1.08(-2.41%)
Jan 09, 2024 43.90 44.86 43.52 44.80 3,505,446 +0.87(+1.98%)
Jan 08, 2024 43.54 44.01 43.47 43.93 2,034,571 +0.32(+0.73%)
Jan 05, 2024 43.35 43.80 42.98 43.61 2,063,781 +0.14(+0.32%)
Jan 04, 2024 44.60 44.72 43.41 43.47 2,734,762 -1.06(-2.38%)
Jan 03, 2024 44.71 44.90 44.52 44.53 3,397,180 +0.16(+0.36%)
Jan 02, 2024 42.81 44.46 42.77 44.37 3,224,596 +1.50(+3.49%)
Dec 29, 2023 42.58 42.92 42.49 42.87 2,192,088 +0.24(+0.56%)
Dec 28, 2023 42.37 42.67 42.35 42.63 1,704,804 +0.14(+0.33%)
Dec 27, 2023 42.52 42.59 42.36 42.50 1,750,726 -0.13(-0.30%)
Dec 26, 2023 42.39 42.70 42.35 42.62 1,673,710 -0.02(-0.05%)
Dec 22, 2023 42.56 42.99 42.49 42.64 2,068,906 +0.23(+0.54%)
Dec 21, 2023 42.33 42.53 41.88 42.42 2,375,823 +0.17(+0.40%)
Dec 20, 2023 43.05 43.05 42.22 42.25 4,054,404 -1.07(-2.47%)
Dec 19, 2023 43.49 43.65 42.99 43.32 2,581,700 -0.08(-0.18%)
Dec 18, 2023 43.60 43.70 43.21 43.40 2,865,656 -0.12(-0.27%)
Dec 15, 2023 44.04 44.12 43.23 43.52 8,817,382 -0.53(-1.19%)
Dec 14, 2023 45.08 45.23 44.01 44.04 3,490,475 -0.92(-2.05%)
Dec 13, 2023 44.11 45.22 44.10 44.97 4,133,642 +0.94(+2.14%)
Dec 12, 2023 43.59 44.15 43.44 44.02 3,051,690 +0.56(+1.28%)
Dec 11, 2023 42.86 43.48 42.74 43.47 3,313,945 +0.91(+2.14%)
Dec 08, 2023 43.07 43.17 42.38 42.56 2,868,119 -0.53(-1.22%)
Dec 07, 2023 43.02 43.62 42.20 43.08 4,760,971 +0.20(+0.46%)
Dec 06, 2023 41.38 43.20 41.33 42.88 6,717,654 +2.85(+7.11%)
Dec 05, 2023 40.83 40.88 39.85 40.04 5,184,970 -0.63(-1.56%)
Dec 04, 2023 40.27 40.96 40.27 40.67 3,820,257 +0.41(+1.01%)
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.