Campbell Soup Co (CPB)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.66 | 1.37959866221 | 47.84 | 49.11 | 47.22 | 1453637 | 48.16927887 | CS |
| 4 | -2.65 | -5.18084066471 | 51.15 | 51.74 | 46.62 | 2225507 | 48.74204591 | CS |
| 12 | -0.84 | -1.70247263883 | 49.34 | 52.805 | 46.62 | 2387286 | 49.78194603 | CS |
| 26 | -0.84 | -1.70247263883 | 49.34 | 52.805 | 46.62 | 2387286 | 49.78194603 | CS |
| 52 | -0.84 | -1.70247263883 | 49.34 | 52.805 | 46.62 | 2387286 | 49.78194603 | CS |
| 156 | -0.84 | -1.70247263883 | 49.34 | 52.805 | 46.62 | 2387286 | 49.78194603 | CS |
| 260 | -0.84 | -1.70247263883 | 49.34 | 52.805 | 46.62 | 2387286 | 49.78194603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 48.5 | -0.21 | -0.43 | 48.56 | 48.68 | 48.225 | 1775730 |
| 1729204500 | 48.71 | 0.36 | 0.74 | 48.27 | 48.735 | 48.165 | 1339124 |
| 1729118100 | 48.35 | -0.01 | -0.02 | 48.14 | 48.65 | 48.14 | 1065788 |
| 1729031700 | 48.36 | 0.26 | 0.54 | 48.18 | 49.11 | 48.01 | 2072250 |
| 1728945300 | 48.1 | 0.69 | 1.46 | 47.61 | 48.12 | 47.4 | 1169914 |
| 1728686100 | 47.41 | -0.43 | -0.90 | 47.84 | 48.02 | 47.22 | 1621110 |
| 1728599700 | 47.84 | 0.34 | 0.72 | 47.76 | 48.18 | 47.55 | 1829613 |
| 1728513300 | 47.5 | -0.07 | -0.15 | 47.61 | 47.915 | 47.33 | 1634103 |
| 1728426900 | 47.57 | 0.44 | 0.93 | 47.2 | 47.65 | 46.95 | 1458574 |
| 1728340500 | 47.13 | -0.22 | -0.46 | 47.81 | 47.83 | 47.02 | 2449760 |
| 1728081300 | 47.35 | 0.06 | 0.13 | 46.89 | 47.39 | 46.83 | 1772413 |
| 1727994900 | 47.29 | -0.57 | -1.19 | 47.43 | 47.48 | 46.62 | 3234392 |
| 1727908500 | 47.86 | -0.5 | -1.03 | 48.04 | 48.25 | 47.62 | 3147528 |
| 1727822100 | 48.36 | -0.56 | -1.14 | 48.86 | 49.07 | 48.25 | 2973846 |
| 1727735700 | 48.92 | -0.44 | -0.89 | 49.43 | 49.56 | 48.51 | 2448839 |
| 1727476500 | 49.36 | -0.06 | -0.12 | 49.07 | 49.705 | 48.91 | 2432404 |
| 1727390100 | 49.42 | -0.07 | -0.14 | 49.32 | 49.74 | 49.24 | 2091548 |
| 1727303700 | 49.49 | -0.16 | -0.32 | 49.88 | 49.98 | 49.4 | 1538406 |
| 1727217300 | 49.65 | -0.8 | -1.59 | 50.24 | 50.29 | 49.41 | 2306559 |
| 1727130900 | 50.45 | -0.76 | -1.48 | 50.91 | 51.015 | 50.225 | 2078864 |
| 1726871700 | 51.21 | 0.37 | 0.73 | 51.15 | 51.74 | 51.15 | 5845101 |
| 1726785300 | 50.84 | -0.24 | -0.47 | 50.9 | 50.98 | 50.46 | 1816836 |
| 1726698900 | 51.08 | -0.44 | -0.85 | 51.34 | 51.91 | 50.97 | 2465132 |
| 1726612500 | 51.52 | -0.04 | -0.08 | 51.54 | 52.19 | 51.37 | 1418908 |
| 1726526100 | 51.56 | 0.47 | 0.92 | 51.37 | 52.11 | 51.37 | 1794210 |
| 1726266900 | 51.09 | 1.31 | 2.63 | 49.84 | 51.16 | 49.785 | 2008871 |
| 1726180500 | 49.78 | 0.64 | 1.30 | 48.92 | 50.01 | 48.825 | 1991958 |
| 1726094100 | 49.14 | -1.96 | -3.84 | 51.25 | 51.26 | 48.78 | 4040800 |
| 1726007700 | 51.1 | -0.64 | -1.24 | 51.74 | 52.805 | 50.8 | 3596767 |
| 1725921300 | 51.74 | -0.15 | -0.29 | 51.89 | 52.24 | 51.54 | 2931723 |
| 1725662100 | 51.89 | 0.55 | 1.07 | 51.2 | 52.17 | 51.2 | 2627728 |
| 1725575700 | 51.34 | -0.3 | -0.58 | 51.86 | 52.33 | 51.28 | 2263290 |
| 1725489300 | 51.64 | 0.29 | 0.56 | 51.29 | 51.685 | 50.91 | 2151433 |
| 1725402900 | 51.35 | 1.63 | 3.28 | 49.96 | 51.39 | 49.84 | 2603644 |
| 1725057300 | 49.72 | 0.47 | 0.95 | 49.01 | 49.93 | 49.01 | 3337609 |
| 1724970900 | 49.25 | -0.92 | -1.83 | 49.63 | 50.11 | 48.35 | 3386371 |
| 1724884500 | 50.17 | 0.33 | 0.66 | 49.83 | 50.46 | 49.59 | 3514740 |
| 1724798100 | 49.84 | -0.6 | -1.19 | 50.63 | 50.76 | 49.54 | 3198913 |
| 1724711700 | 50.44 | -0.36 | -0.71 | 50.93 | 50.99 | 50.085 | 3185161 |
| 1724452500 | 50.8 | 0.2 | 0.40 | 50.6 | 50.99 | 50.51 | 1913824 |
| 1724366100 | 50.6 | 0.01 | 0.02 | 50.72 | 50.92 | 50.15 | 1664837 |
| 1724279700 | 50.59 | 0.22 | 0.44 | 50.46 | 50.95 | 50.35 | 1659237 |
| 1724193300 | 50.37 | 0.42 | 0.84 | 49.6 | 50.57 | 49.6 | 1890193 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
