New Zealand markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.99+0.49 (+1.14%)
As of 03:52PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202443.4844.4343.4843.9943.992,959,743
13 Jun 202442.7743.5342.5143.4943.492,741,900
12 Jun 202443.0743.1642.4142.7942.793,536,700
11 Jun 202442.4643.1742.3143.1043.102,818,400
10 Jun 202442.8642.9741.9742.4642.462,607,100
07 Jun 202443.4943.6542.7442.8642.863,051,800
06 Jun 202444.0244.2143.2243.5343.534,377,700
05 Jun 202443.2544.5042.4144.1044.106,439,700
04 Jun 202444.0844.3943.3944.1844.184,178,200
03 Jun 202444.5044.6744.0544.2244.222,637,500
31 May 202443.5944.4243.5944.3844.384,262,800
30 May 202443.5743.7343.2443.5843.582,205,200
29 May 202444.0544.2843.3943.4243.423,075,500
28 May 202445.0745.1644.1844.2244.222,712,700
24 May 202445.6245.8545.1845.3445.341,520,400
23 May 202445.9646.1445.4645.6445.641,934,400
22 May 202445.8346.3145.4146.2946.292,127,000
21 May 202446.4246.5045.7746.0346.032,038,900
20 May 202446.5546.5546.2846.3846.381,543,800
17 May 202446.6946.6946.3946.4646.461,276,600
16 May 202445.9446.9745.8046.7146.712,151,100
15 May 202446.1746.2745.5145.7245.721,974,700
14 May 202446.3646.8246.0046.0146.012,300,300
13 May 202446.0046.3645.8846.2346.231,940,600
10 May 202445.1745.9845.0245.9545.951,945,700
09 May 202445.0145.4344.5545.2545.251,372,500
08 May 202445.2245.3844.9545.0145.011,417,600
07 May 202445.1545.3144.8345.1645.161,442,100
06 May 202444.9745.1244.5844.8844.882,056,700
03 May 202445.7045.7244.8644.8844.882,760,300
02 May 202446.0046.1545.5045.8945.892,240,900
01 May 202445.5145.8245.0945.5345.532,414,200
30 Apr 202444.8545.8144.5145.7145.712,701,600
29 Apr 202444.8545.1744.6244.9344.931,826,400
26 Apr 202445.1745.4644.8244.8544.852,394,800
25 Apr 202445.7545.9545.2645.3745.373,081,500
24 Apr 202444.5845.7144.2645.5445.543,510,000
23 Apr 202445.1245.4544.9444.9644.962,396,100
22 Apr 202444.2545.1744.2245.1245.122,597,700
19 Apr 202443.8044.3943.6844.2044.202,240,300
18 Apr 202443.5443.7943.3843.7143.712,343,500
17 Apr 202443.2943.4342.8243.3143.311,779,100
16 Apr 202442.7243.1942.6043.0143.012,582,200
15 Apr 202442.3442.9842.3142.6942.692,061,700
12 Apr 202443.2243.3442.2342.3142.311,646,600
11 Apr 202443.9043.9643.0343.2143.211,964,400
10 Apr 202444.0044.2243.4143.6843.682,313,000
09 Apr 202443.7544.4643.4844.4544.453,057,400
08 Apr 202443.1144.0543.1143.7243.722,300,200
05 Apr 202443.7943.9043.1343.3043.302,937,100
04 Apr 202443.2044.0042.9143.9943.993,240,200
03 Apr 202443.8543.9542.8542.9442.942,617,100
03 Apr 20240.37 Dividend
02 Apr 202444.6944.8644.3444.4244.052,467,100
01 Apr 202444.5044.9644.3444.6644.292,655,400
28 Mar 202444.2744.8044.2744.4544.082,889,100
27 Mar 202443.5744.3143.5744.0743.701,919,600
26 Mar 202443.5143.7043.2243.3743.012,974,700
25 Mar 202443.6643.8643.1443.3743.011,456,700
22 Mar 202443.5043.6643.1643.5543.192,086,300
21 Mar 202443.2043.5042.9143.2542.892,015,500
20 Mar 202444.0044.1443.3343.3542.992,907,900
19 Mar 202443.5243.6243.0643.5743.212,694,500
18 Mar 202442.5843.7042.5543.3242.963,572,700
15 Mar 202441.7342.7841.7242.7142.355,195,500
14 Mar 202442.5942.7341.7441.9641.612,268,000
13 Mar 202443.2043.3042.6642.8142.452,682,300
12 Mar 202442.7543.0842.3643.0142.652,144,100
11 Mar 202442.3543.1442.3543.0142.652,573,600
08 Mar 202441.9542.5141.8142.2541.902,359,300
07 Mar 202443.4143.5041.8742.0741.723,992,400
06 Mar 202444.3945.1042.5943.3042.946,271,400
05 Mar 202443.5143.5942.8042.9542.593,523,700
04 Mar 202442.6843.3242.5643.2842.923,828,000
01 Mar 202442.8642.9142.4642.8742.512,643,900
29 Feb 202442.3742.9542.2442.6442.283,930,700
28 Feb 202442.5142.5241.8242.1541.801,718,700
27 Feb 202442.1842.4342.0042.2641.912,748,800
26 Feb 202442.3742.5942.0642.1841.833,038,000
23 Feb 202442.1142.6441.9142.4542.101,611,600
22 Feb 202442.3042.3241.5642.2041.852,143,800
21 Feb 202442.3442.7442.0942.6042.252,253,100
20 Feb 202441.7642.6741.6642.1641.813,536,000
16 Feb 202441.1141.5540.9241.4541.103,337,800
15 Feb 202441.2041.4340.8841.2840.942,565,500
14 Feb 202441.4341.5240.2640.9240.585,126,600
13 Feb 202442.5142.9141.5341.7341.384,046,300
12 Feb 202441.7842.5241.5842.4742.122,395,800
09 Feb 202442.9442.9641.7241.9941.643,026,900
08 Feb 202443.4443.8443.0043.1042.742,418,900
07 Feb 202444.6044.6043.3443.6343.272,241,800
06 Feb 202443.7044.7143.6044.3643.993,188,700
05 Feb 202444.7844.8543.6543.7243.362,485,900
02 Feb 202445.2245.4644.4744.8244.452,261,600
01 Feb 202443.9845.2043.6445.2044.822,380,600
31 Jan 202444.7045.0744.3544.6344.262,658,600
30 Jan 202443.8444.7043.5744.6844.312,328,200
29 Jan 202444.5544.5743.7743.7843.422,918,600
26 Jan 202444.4044.5544.2344.5044.131,782,100
25 Jan 202444.1444.5043.7644.2443.872,036,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...