Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

46.75

+0.48

(+1.04%)

At close: 04:00PM EDT

46.76

+0.01

(+0.02%)

After hours:

05:54PM EDT

Time period:

26 Jul 2023 - 26 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	46.15	46.94	46.09	46.75	46.75	2,644,200
25 Jul 2024	46.72	47.48	45.83	46.27	46.27	2,352,800
24 Jul 2024	45.72	46.58	45.28	46.47	46.47	1,790,700
23 Jul 2024	45.98	46.13	45.43	45.58	45.58	1,463,900
22 Jul 2024	46.29	46.45	45.78	46.22	46.22	2,023,900
19 Jul 2024	48.04	48.04	46.36	46.40	46.40	2,164,300
18 Jul 2024	47.37	48.63	47.36	47.91	47.91	2,150,900
17 Jul 2024	46.26	47.79	46.02	47.72	47.72	2,588,100
16 Jul 2024	45.44	46.11	45.23	46.10	46.10	2,216,000
15 Jul 2024	45.57	45.66	44.81	45.60	45.60	3,086,400
12 Jul 2024	45.47	45.73	45.23	45.47	45.47	1,663,600
11 Jul 2024	45.24	45.55	44.83	45.33	45.33	3,021,400
10 Jul 2024	45.47	45.63	45.22	45.57	45.57	1,521,900
09 Jul 2024	45.04	45.55	44.83	45.38	45.38	2,306,700
08 Jul 2024	45.26	45.54	44.92	45.02	45.02	1,985,800
05 Jul 2024	44.92	45.29	44.76	45.12	45.12	2,609,600
03 Jul 2024	45.20	45.31	44.85	45.01	45.01	1,356,800
02 Jul 2024	45.32	45.63	45.06	45.53	45.53	2,353,800
01 Jul 2024	45.40	45.96	45.24	45.27	45.27	2,761,700
28 Jun 2024	44.92	45.41	44.92	45.19	45.19	2,823,200
27 Jun 2024	45.68	45.68	44.86	45.02	45.02	2,666,000
26 Jun 2024	45.05	45.89	44.35	45.63	45.63	4,393,500
25 Jun 2024	45.17	45.50	44.17	44.19	44.19	3,177,400
24 Jun 2024	44.64	45.39	44.57	45.27	45.27	2,849,800
21 Jun 2024	44.93	45.38	44.50	44.51	44.51	5,453,300
20 Jun 2024	44.73	45.57	44.58	44.75	44.75	3,052,200
18 Jun 2024	44.85	45.13	44.69	44.96	44.96	2,557,500
17 Jun 2024	43.90	45.20	43.90	44.91	44.91	3,385,000
14 Jun 2024	43.48	44.43	43.37	43.99	43.99	4,003,300
13 Jun 2024	42.77	43.53	42.51	43.49	43.49	2,741,900
12 Jun 2024	43.07	43.16	42.41	42.79	42.79	3,536,700
11 Jun 2024	42.46	43.17	42.31	43.10	43.10	2,818,400
10 Jun 2024	42.86	42.97	41.97	42.46	42.46	2,607,100
07 Jun 2024	43.49	43.65	42.74	42.86	42.86	3,051,800
06 Jun 2024	44.02	44.21	43.22	43.53	43.53	4,377,700
05 Jun 2024	43.25	44.50	42.41	44.10	44.10	6,439,700
04 Jun 2024	44.08	44.39	43.39	44.18	44.18	4,178,200
03 Jun 2024	44.50	44.67	44.05	44.22	44.22	2,637,500
31 May 2024	43.59	44.42	43.59	44.38	44.38	4,262,800
30 May 2024	43.57	43.73	43.24	43.58	43.58	2,205,200
29 May 2024	44.05	44.28	43.39	43.42	43.42	3,075,500
28 May 2024	45.07	45.16	44.18	44.22	44.22	2,712,700
24 May 2024	45.62	45.85	45.18	45.34	45.34	1,520,400
23 May 2024	45.96	46.14	45.46	45.64	45.64	1,934,400
22 May 2024	45.83	46.31	45.41	46.29	46.29	2,127,000
21 May 2024	46.42	46.50	45.77	46.03	46.03	2,038,900
20 May 2024	46.55	46.55	46.28	46.38	46.38	1,543,800
17 May 2024	46.69	46.69	46.39	46.46	46.46	1,276,600
16 May 2024	45.94	46.97	45.80	46.71	46.71	2,151,100
15 May 2024	46.17	46.27	45.51	45.72	45.72	1,974,700
14 May 2024	46.36	46.82	46.00	46.01	46.01	2,300,300
13 May 2024	46.00	46.36	45.88	46.23	46.23	1,940,600
10 May 2024	45.17	45.98	45.02	45.95	45.95	1,945,700
09 May 2024	45.01	45.43	44.55	45.25	45.25	1,372,500
08 May 2024	45.22	45.38	44.95	45.01	45.01	1,417,600
07 May 2024	45.15	45.31	44.83	45.16	45.16	1,442,100
06 May 2024	44.97	45.12	44.58	44.88	44.88	2,056,700
03 May 2024	45.70	45.72	44.86	44.88	44.88	2,760,300
02 May 2024	46.00	46.15	45.50	45.89	45.89	2,240,900
01 May 2024	45.51	45.82	45.09	45.53	45.53	2,414,200
30 Apr 2024	44.85	45.81	44.51	45.71	45.71	2,701,600
29 Apr 2024	44.85	45.17	44.62	44.93	44.93	1,826,400
26 Apr 2024	45.17	45.46	44.82	44.85	44.85	2,394,800
25 Apr 2024	45.75	45.95	45.26	45.37	45.37	3,081,500
24 Apr 2024	44.58	45.71	44.26	45.54	45.54	3,510,000
23 Apr 2024	45.12	45.45	44.94	44.96	44.96	2,396,100
22 Apr 2024	44.25	45.17	44.22	45.12	45.12	2,597,700
19 Apr 2024	43.80	44.39	43.68	44.20	44.20	2,240,300
18 Apr 2024	43.54	43.79	43.38	43.71	43.71	2,343,500
17 Apr 2024	43.29	43.43	42.82	43.31	43.31	1,779,100
16 Apr 2024	42.72	43.19	42.60	43.01	43.01	2,582,200
15 Apr 2024	42.34	42.98	42.31	42.69	42.69	2,061,700
12 Apr 2024	43.22	43.34	42.23	42.31	42.31	1,646,600
11 Apr 2024	43.90	43.96	43.03	43.21	43.21	1,964,400
10 Apr 2024	44.00	44.22	43.41	43.68	43.68	2,313,000
09 Apr 2024	43.75	44.46	43.48	44.45	44.45	3,057,400
08 Apr 2024	43.11	44.05	43.11	43.72	43.72	2,300,200
05 Apr 2024	43.79	43.90	43.13	43.30	43.30	2,937,100
04 Apr 2024	43.20	44.00	42.91	43.99	43.99	3,240,200
03 Apr 2024	43.85	43.95	42.85	42.94	42.94	2,617,100
02 Apr 2024	44.69	44.86	44.34	44.42	44.42	2,467,100
01 Apr 2024	44.50	44.96	44.34	44.66	44.66	2,655,400
28 Mar 2024	44.27	44.80	44.27	44.45	44.45	2,889,100
27 Mar 2024	43.57	44.31	43.57	44.07	44.07	1,919,600
26 Mar 2024	43.51	43.70	43.22	43.37	43.37	2,974,700
25 Mar 2024	43.66	43.86	43.14	43.37	43.37	1,456,700
22 Mar 2024	43.50	43.66	43.16	43.55	43.55	2,086,300
21 Mar 2024	43.20	43.50	42.91	43.25	43.25	2,015,500
20 Mar 2024	44.00	44.14	43.33	43.35	43.35	2,907,900
19 Mar 2024	43.52	43.62	43.06	43.57	43.57	2,694,500
18 Mar 2024	42.58	43.70	42.55	43.32	43.32	3,572,700
15 Mar 2024	41.73	42.78	41.72	42.71	42.71	5,195,500
14 Mar 2024	42.59	42.73	41.74	41.96	41.96	2,268,000
13 Mar 2024	43.20	43.30	42.66	42.81	42.81	2,682,300
12 Mar 2024	42.75	43.08	42.36	43.01	43.01	2,144,100
11 Mar 2024	42.35	43.14	42.35	43.01	43.01	2,573,600
08 Mar 2024	41.95	42.51	41.81	42.25	42.25	2,359,300
07 Mar 2024	43.41	43.50	41.87	42.07	42.07	3,992,400
06 Mar 2024	44.39	45.10	42.59	43.30	43.30	6,271,400
05 Mar 2024	43.51	43.59	42.80	42.95	42.95	3,523,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.0118%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Campbell Soup Company (CPB)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.0118%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)