CPB

Campbell Soup Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Campbell Soup Co CPB NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.97 1.99% 49.82 20:00:00
Open Price Low Price High Price Close Price Prev Close
49.20 49.14 49.96 49.82 48.85
more quote information »

CPB Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week47.5549.9647.5348.211,778,5912.274.77%
1 Month49.0650.8347.4448.631,880,2220.761.55%
3 Months47.5552.2344.9048.362,165,8722.274.77%
6 Months48.0753.7744.852648.142,249,5811.753.64%
1 Year50.9554.2044.5348.522,252,286-1.13-2.22%
3 Years41.0957.5432.03543.162,720,1828.7321.25%
5 Years63.0767.8932.03546.182,426,163-13.25-21.01%

CPB 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 49.82 0.97 1.99% 49.20 49.96 49.14 2,397,197
May 05 2021 48.85 0.60 1.24% 48.15 48.98 47.90 2,310,788
May 04 2021 48.25 -0.15 -0.31% 48.49 48.63 47.95 1,535,181
May 03 2021 48.40 0.65 1.36% 47.77 48.6599 47.62 1,785,793
Apr 30 2021 47.75 -0.27 -0.56% 48.15 48.15 47.62 1,730,001
Apr 29 2021 48.02 0.45 0.95% 47.55 48.18 47.53 1,579,784
Apr 28 2021 47.57 -0.45 -0.94% 48.19 48.44 47.45 1,967,030
Apr 27 2021 48.02 0.10 0.21% 47.85 48.09 47.44 2,485,925
Apr 26 2021 47.92 -0.85 -1.74% 48.82 48.865 47.80 3,289,514
Apr 23 2021 48.77 -0.76 -1.53% 49.26 49.48 48.54 1,940,894
Apr 22 2021 49.53 -1.02 -2.02% 50.36 50.37 49.53 1,707,252
Apr 21 2021 50.55 0.41 0.82% 50.50 50.83 50.24 1,316,619
Apr 20 2021 50.14 0.48 0.97% 49.68 50.52 49.58 2,185,877
Apr 19 2021 49.66 0.26 0.53% 49.22 49.8199 49.15 1,361,323
Apr 16 2021 49.40 0.52 1.06% 49.09 49.67 48.83 1,478,526
Apr 15 2021 48.88 0.44 0.91% 48.48 49.16 48.48 1,688,721
Apr 14 2021 48.44 -0.42 -0.86% 48.85 48.93 48.10 1,476,941
Apr 13 2021 48.86 0.03 0.06% 48.90 49.21 48.51 2,345,096
Apr 12 2021 48.83 0.76 1.58% 48.19 48.90 48.10 1,732,314
Apr 09 2021 48.07 -0.68 -1.39% 48.65 48.905 47.61 1,661,451
Apr 08 2021 48.75 -0.47 -0.95% 49.06 49.29 48.54 2,175,621
Apr 07 2021 49.22 -0.87 -1.74% 49.75 49.94 48.94 2,376,555
See More Historical Prices »


Your Recent History
NYSE
CPB
Campbell S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.