Campbell Soup Company (CPB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

47.13

-0.22

(-0.46%)

At close: 04:00PM EDT

47.21

+0.08

(+0.17%)

Pre-market:

09:27AM EDT

Time period:

08 Oct 2023 - 08 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Oct 2024	47.83	47.83	47.02	47.13	47.13	2,451,000
04 Oct 2024	46.89	47.39	46.83	47.35	47.35	1,772,400
03 Oct 2024	47.43	47.48	46.62	47.29	47.29	3,235,300
03 Oct 2024	0.37 Dividend
02 Oct 2024	48.04	48.25	47.62	47.86	47.49	3,147,900
01 Oct 2024	48.86	49.07	48.25	48.36	47.99	2,974,700
30 Sept 2024	49.43	49.56	48.51	48.92	48.54	2,448,800
27 Sept 2024	49.07	49.71	48.91	49.36	48.98	2,432,600
26 Sept 2024	49.32	49.74	49.24	49.42	49.04	2,091,800
25 Sept 2024	49.88	49.98	49.40	49.49	49.11	1,538,400
24 Sept 2024	50.20	50.29	49.41	49.65	49.27	2,307,400
23 Sept 2024	50.91	51.02	50.23	50.45	50.06	2,078,900
20 Sept 2024	51.15	51.74	51.15	51.21	50.81	5,845,300
19 Sept 2024	50.90	50.98	50.46	50.84	50.45	1,817,100
18 Sept 2024	51.34	51.91	50.97	51.08	50.69	2,464,300
17 Sept 2024	51.54	52.19	51.37	51.52	51.12	1,418,900
16 Sept 2024	51.37	52.11	51.37	51.56	51.16	1,794,200
13 Sept 2024	49.84	51.16	49.79	51.09	50.70	2,014,700
12 Sept 2024	48.92	50.01	48.83	49.78	49.40	1,992,000
11 Sept 2024	51.25	51.26	48.78	49.14	48.76	4,047,100
10 Sept 2024	51.74	52.81	50.80	51.10	50.70	3,597,600
09 Sept 2024	51.89	52.24	51.54	51.74	51.34	2,935,600
06 Sept 2024	51.20	52.17	51.20	51.89	51.49	2,627,700
05 Sept 2024	51.86	52.33	51.28	51.34	50.94	2,263,300
04 Sept 2024	51.29	51.69	50.91	51.64	51.24	2,152,400
03 Sept 2024	49.96	51.39	49.84	51.35	50.95	2,604,600
30 Aug 2024	49.01	49.93	49.01	49.72	49.34	3,372,800
29 Aug 2024	49.63	50.11	48.35	49.25	48.87	3,386,400
28 Aug 2024	49.83	50.46	49.59	50.17	49.78	3,514,700
27 Aug 2024	50.63	50.76	49.54	49.84	49.45	3,198,900
26 Aug 2024	50.93	50.99	50.09	50.44	50.05	3,185,200
23 Aug 2024	50.60	50.99	50.51	50.80	50.41	1,914,300
22 Aug 2024	50.72	50.92	50.15	50.60	50.21	1,664,800
21 Aug 2024	50.46	50.95	50.35	50.59	50.20	1,659,100
20 Aug 2024	49.60	50.57	49.60	50.37	49.98	1,910,200
19 Aug 2024	49.34	50.04	48.77	49.95	49.56	2,681,000
16 Aug 2024	48.99	49.17	48.68	49.10	48.72	2,093,600
15 Aug 2024	49.65	49.89	48.80	48.94	48.56	3,185,900
14 Aug 2024	48.75	49.93	48.75	49.63	49.25	2,867,900
13 Aug 2024	48.47	48.77	48.04	48.71	48.33	1,497,400
12 Aug 2024	49.02	49.16	48.32	48.44	48.07	1,550,600
09 Aug 2024	48.74	49.24	48.25	49.13	48.75	1,919,900
08 Aug 2024	48.50	49.50	48.22	48.95	48.57	1,618,100
07 Aug 2024	48.79	49.63	48.69	48.70	48.32	2,350,300
06 Aug 2024	48.90	49.43	48.65	48.77	48.39	2,673,800
05 Aug 2024	49.62	50.63	48.54	48.83	48.45	3,756,400
02 Aug 2024	48.50	49.19	47.83	49.10	48.72	3,713,400
01 Aug 2024	46.96	48.03	46.76	47.89	47.52	2,552,700
31 Jul 2024	47.40	47.52	46.83	46.86	46.50	1,859,200
30 Jul 2024	46.64	47.66	46.61	47.63	47.26	2,289,300
29 Jul 2024	46.67	47.09	46.22	47.00	46.64	1,870,700
26 Jul 2024	46.15	46.94	46.09	46.75	46.39	2,644,200
25 Jul 2024	46.72	47.48	45.83	46.27	45.91	2,352,800
24 Jul 2024	45.72	46.58	45.28	46.47	46.11	1,790,700
23 Jul 2024	45.98	46.13	45.43	45.58	45.23	1,463,900
22 Jul 2024	46.29	46.45	45.78	46.22	45.86	2,023,900
19 Jul 2024	48.04	48.04	46.36	46.40	46.04	2,164,300
18 Jul 2024	47.37	48.63	47.36	47.91	47.54	2,150,900
17 Jul 2024	46.26	47.79	46.02	47.72	47.35	2,588,100
16 Jul 2024	45.44	46.11	45.23	46.10	45.74	2,216,000
15 Jul 2024	45.57	45.66	44.81	45.60	45.25	3,086,400
12 Jul 2024	45.47	45.73	45.23	45.47	45.12	1,663,600
11 Jul 2024	45.24	45.55	44.83	45.33	44.98	3,021,400
10 Jul 2024	45.47	45.63	45.22	45.57	45.22	1,521,900
09 Jul 2024	45.04	45.55	44.83	45.38	45.03	2,306,700
08 Jul 2024	45.26	45.54	44.92	45.02	44.67	1,985,800
05 Jul 2024	44.92	45.29	44.76	45.12	44.77	2,609,600
03 Jul 2024	45.20	45.31	44.85	45.01	44.66	1,356,800
03 Jul 2024	0.37 Dividend
02 Jul 2024	45.32	45.63	45.06	45.53	44.81	2,353,800
01 Jul 2024	45.40	45.96	45.24	45.27	44.55	2,761,700
28 Jun 2024	44.92	45.41	44.92	45.19	44.48	2,823,200
27 Jun 2024	45.68	45.68	44.86	45.02	44.31	2,666,000
26 Jun 2024	45.05	45.89	44.35	45.63	44.91	4,393,500
25 Jun 2024	45.17	45.50	44.17	44.19	43.49	3,177,400
24 Jun 2024	44.64	45.39	44.57	45.27	44.55	2,849,800
21 Jun 2024	44.93	45.38	44.50	44.51	43.81	5,453,300
20 Jun 2024	44.73	45.57	44.58	44.75	44.04	3,052,200
18 Jun 2024	44.85	45.13	44.69	44.96	44.25	2,557,500
17 Jun 2024	43.90	45.20	43.90	44.91	44.20	3,385,000
14 Jun 2024	43.48	44.43	43.37	43.99	43.30	4,003,300
13 Jun 2024	42.77	43.53	42.51	43.49	42.80	2,741,900
12 Jun 2024	43.07	43.16	42.41	42.79	42.11	3,536,700
11 Jun 2024	42.46	43.17	42.31	43.10	42.42	2,818,400
10 Jun 2024	42.86	42.97	41.97	42.46	41.79	2,607,100
07 Jun 2024	43.49	43.65	42.74	42.86	42.18	3,051,800
06 Jun 2024	44.02	44.21	43.22	43.53	42.84	4,377,700
05 Jun 2024	43.25	44.50	42.41	44.10	43.40	6,439,700
04 Jun 2024	44.08	44.39	43.39	44.18	43.48	4,178,200
03 Jun 2024	44.50	44.67	44.05	44.22	43.52	2,637,500
31 May 2024	43.59	44.42	43.59	44.38	43.68	4,262,800
30 May 2024	43.57	43.73	43.24	43.58	42.89	2,205,200
29 May 2024	44.05	44.28	43.39	43.42	42.73	3,075,500
28 May 2024	45.07	45.16	44.18	44.22	43.52	2,712,700
24 May 2024	45.62	45.85	45.18	45.34	44.62	1,520,400
23 May 2024	45.96	46.14	45.46	45.64	44.92	1,934,400
22 May 2024	45.83	46.31	45.41	46.29	45.56	2,127,000
21 May 2024	46.42	46.50	45.77	46.03	45.30	2,038,900
20 May 2024	46.55	46.55	46.28	46.38	45.65	1,543,800
17 May 2024	46.69	46.69	46.39	46.46	45.73	1,276,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,555.99-40.88(-0.32%)

NZD/USD0.6123-0.0006(-0.10%)

ALL ORDS8,443.70-35.30(-0.42%)

OIL74.78-2.36(-3.06%)

GOLD2,660.00-6.00(-0.23%)

Campbell Soup Company (CPB)

NZX 50
12,555.99
-40.88(-0.32%)

NZD/USD
0.6123
-0.0006(-0.10%)

ALL ORDS
8,443.70
-35.30(-0.42%)

OIL
74.78
-2.36(-3.06%)

GOLD
2,660.00
-6.00(-0.23%)