CPB

Campbell Soup Historical Data

CPB Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 42.28 -0.08 -0.19% 42.36 42.69 42.24 1,467,331
Sep 22 2021 42.36 0.14 0.33% 42.56 42.585 41.76 2,552,034
Sep 21 2021 42.22 -0.38 -0.89% 42.60 42.86 42.02 1,984,779
Sep 20 2021 42.60 -0.59 -1.37% 42.72 43.10 42.345 3,753,593
Sep 17 2021 43.19 -0.33 -0.76% 43.40 43.70 43.075 9,252,029
Sep 16 2021 43.52 -0.48 -1.09% 44.06 44.28 43.26 2,996,380
Sep 15 2021 44.00 0.64 1.48% 43.50 44.14 43.3635 3,120,025
Sep 14 2021 43.36 -0.47 -1.07% 43.83 43.975 43.07 2,845,468
Sep 13 2021 43.83 0.68 1.58% 43.34 44.30 43.32 3,261,182
Sep 10 2021 43.15 0.35 0.82% 42.97 43.2554 42.45 2,284,962
Sep 09 2021 42.80 -0.22 -0.51% 43.05 43.165 42.67 2,575,022
Sep 08 2021 43.02 0.14 0.33% 43.11 43.77 42.82 3,397,216
Sep 07 2021 42.88 -0.17 -0.39% 43.00 43.375 42.645 3,488,638
Sep 06 2021 43.05 0.00 +0.00% 42.85 43.44 42.73 0
Sep 03 2021 43.05 0.24 0.56% 42.85 43.44 42.73 2,893,116
Sep 02 2021 42.81 0.22 0.52% 42.42 43.24 42.33 4,880,261
Sep 01 2021 42.59 0.86 2.06% 42.67 43.40 42.04 4,992,629
Aug 31 2021 41.73 0.77 1.88% 40.91 41.86 40.59 5,230,580
Aug 30 2021 40.96 -0.44 -1.06% 41.23 41.49 40.90 2,647,401
Aug 27 2021 41.40 0.97 2.4% 40.25 41.52 40.05 3,940,011
Aug 26 2021 40.43 -0.68 -1.65% 40.80 41.0616 40.31 4,936,512
Aug 25 2021 41.11 -0.91 -2.17% 41.28 41.70 40.97 4,858,410
Aug 24 2021 42.02 -0.50 -1.18% 42.61 42.62 41.93 3,399,301
Aug 23 2021 42.52 -0.76 -1.76% 43.25 43.25 42.475 3,103,635
Aug 20 2021 43.28 0.08 0.19% 43.28 43.79 42.97 4,672,132
Aug 19 2021 43.20 0.42 0.98% 42.84 43.42 42.84 2,294,744
Aug 18 2021 42.78 -1.12 -2.55% 43.84 43.89 42.745 2,053,622
Aug 17 2021 43.90 0.46 1.06% 43.49 44.20 43.485 4,285,712
Aug 16 2021 43.44 0.26 0.6% 43.29 44.0374 43.20 2,459,536
Aug 13 2021 43.18 0.59 1.39% 42.76 43.2366 42.72 1,417,916
Aug 12 2021 42.59 -0.24 -0.56% 42.85 43.02 42.50 1,684,586
Aug 11 2021 42.83 0.32 0.75% 42.61 43.14 42.43 2,074,351
Aug 10 2021 42.51 -0.08 -0.19% 42.46 42.63 42.29 2,164,962
Aug 09 2021 42.59 0.29 0.69% 42.42 42.61 42.25 1,782,296
Aug 06 2021 42.30 0.07 0.17% 42.20 42.59 42.11 2,600,318
Aug 05 2021 42.23 -0.22 -0.52% 42.50 42.57 42.175 1,816,143
Aug 04 2021 42.45 -0.90 -2.08% 43.22 43.285 42.36 2,544,569
Aug 03 2021 43.35 0.04 0.09% 43.19 43.77 43.01 2,010,519
Aug 02 2021 43.31 -0.41 -0.94% 43.72 43.75 43.26 3,085,001
Jul 30 2021 43.72 -0.22 -0.5% 43.99 44.31 43.71 3,387,875
Jul 29 2021 43.94 -0.16 -0.36% 44.10 44.40 43.91 1,610,209
Jul 28 2021 44.10 -0.59 -1.32% 44.56 44.715 43.82 2,037,835
Jul 27 2021 44.69 0.18 0.4% 44.74 45.085 44.48 2,274,535
Jul 26 2021 44.51 -0.06 -0.13% 44.69 44.80 44.405 1,612,337
Jul 23 2021 44.57 0.30 0.68% 44.37 44.69 44.12 1,828,494
Jul 22 2021 44.27 -0.32 -0.72% 44.42 44.5237 43.98 3,165,100
Jul 21 2021 44.59 -0.69 -1.52% 45.26 45.41 44.54 2,842,090
Jul 20 2021 45.28 -0.63 -1.37% 46.11 46.49 45.21 2,970,780
Jul 19 2021 45.91 0.38 0.83% 45.55 46.185 45.101 2,803,176
Jul 16 2021 45.53 0.47 1.04% 45.13 45.59 45.13 2,197,132
Jul 15 2021 45.06 0.69 1.56% 44.24 45.12 44.24 2,001,245
Jul 14 2021 44.37 -0.34 -0.76% 44.65 44.665 43.82 2,971,277
Jul 13 2021 44.71 -0.84 -1.84% 45.10 45.36 44.53 3,266,551
Jul 12 2021 45.55 -0.09 -0.2% 45.51 45.71 45.37 2,444,530
Jul 09 2021 45.64 -0.22 -0.48% 45.85 46.07 45.515 2,078,748
Jul 08 2021 45.86 -0.22 -0.48% 46.05 46.68 45.665 3,408,463
Jul 07 2021 46.08 0.54 1.19% 45.41 46.20 45.41 4,122,167
Jul 06 2021 45.54 -0.12 -0.26% 45.60 45.655 45.27 1,732,616
Jul 05 2021 45.66 0.00 +0.00% 45.86 45.97 45.5499 0
Jul 02 2021 45.66 -0.06 -0.13% 45.86 45.97 45.5499 1,830,970
Jul 01 2021 45.72 0.13 0.29% 45.51 45.955 45.46 1,683,725
Jun 30 2021 45.59 -0.04 -0.09% 45.68 45.91 45.39 2,904,058
Jun 29 2021 45.63 -0.23 -0.5% 45.89 46.04 45.605 1,380,477
Jun 28 2021 45.86 0.10 0.22% 45.76 45.965 45.62 1,580,522


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.