Campbell Soup Company (CPB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.47

-0.20

(-0.38%)

As of 01:09PM EST. Market open.

Time period:

01 Dec 2021 - 01 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2022	53.63	54.13	53.34	53.47	53.47	961,555
30 Nov 2022	52.49	53.73	52.15	53.67	53.67	3,621,800
29 Nov 2022	52.91	53.17	52.43	52.62	52.62	2,082,200
28 Nov 2022	53.00	53.48	52.83	52.92	52.92	1,879,400
25 Nov 2022	52.76	53.11	52.66	53.04	53.04	911,400
23 Nov 2022	52.72	52.81	52.23	52.54	52.54	1,685,300
22 Nov 2022	52.41	52.84	52.20	52.57	52.57	1,755,100
21 Nov 2022	51.78	52.29	51.24	52.19	52.19	1,503,300
18 Nov 2022	50.81	51.57	50.64	51.56	51.56	2,032,400
17 Nov 2022	50.65	51.32	49.94	50.49	50.49	2,410,400
16 Nov 2022	48.98	50.75	48.85	50.71	50.71	2,747,500
15 Nov 2022	48.65	49.06	48.00	48.81	48.81	2,392,200
14 Nov 2022	49.11	49.77	48.63	48.64	48.64	2,746,800
11 Nov 2022	50.46	50.52	47.56	48.97	48.97	3,766,200
10 Nov 2022	52.00	52.00	49.27	50.55	50.55	3,188,700
09 Nov 2022	51.51	51.96	51.21	51.44	51.44	1,844,600
08 Nov 2022	51.07	51.75	51.00	51.54	51.54	1,709,200
07 Nov 2022	50.80	51.50	50.57	51.12	51.12	2,229,900
04 Nov 2022	51.40	51.75	50.22	50.83	50.83	2,515,700
03 Nov 2022	52.00	52.16	51.09	51.23	51.23	3,430,200
02 Nov 2022	52.46	53.02	52.01	52.26	52.26	2,224,300
01 Nov 2022	52.85	53.28	52.51	52.57	52.57	1,614,800
31 Oct 2022	52.73	53.23	52.41	52.91	52.91	1,790,100
28 Oct 2022	51.94	52.80	51.83	52.73	52.73	2,284,300
27 Oct 2022	51.69	52.69	51.66	51.80	51.80	2,999,500
26 Oct 2022	51.53	51.97	50.95	51.54	51.54	2,122,100
25 Oct 2022	50.46	51.27	50.12	51.16	51.16	1,677,000
24 Oct 2022	50.61	51.11	50.38	50.60	50.60	1,650,200
21 Oct 2022	50.01	50.54	49.73	50.25	50.25	1,706,900
20 Oct 2022	51.03	51.17	49.84	49.88	49.88	2,247,600
19 Oct 2022	50.69	51.16	50.45	50.98	50.98	2,553,500
18 Oct 2022	50.28	50.67	50.13	50.55	50.55	2,920,400
17 Oct 2022	50.60	50.87	49.65	50.01	50.01	2,437,800
14 Oct 2022	50.77	51.17	50.00	50.37	50.37	2,130,200
13 Oct 2022	48.83	50.64	48.66	50.62	50.62	2,660,800
12 Oct 2022	48.82	49.31	48.58	49.09	49.09	2,225,300
11 Oct 2022	47.85	48.80	47.82	48.62	48.62	1,755,100
10 Oct 2022	46.92	47.85	46.81	47.72	47.72	1,882,600
07 Oct 2022	46.77	46.97	46.41	46.63	46.63	1,815,700
06 Oct 2022	47.57	47.81	46.47	46.81	46.81	2,589,400
05 Oct 2022	47.31	47.92	47.07	47.59	47.59	2,051,400
05 Oct 2022	0.37 Dividend
04 Oct 2022	47.80	48.50	47.53	48.06	47.69	2,751,500
03 Oct 2022	47.39	47.84	46.91	47.72	47.35	2,530,900
30 Sept 2022	47.17	47.29	46.67	47.12	46.76	3,686,000
29 Sept 2022	47.79	47.91	46.78	47.01	46.65	1,737,300
28 Sept 2022	47.38	48.18	46.86	47.88	47.51	2,019,900
27 Sept 2022	48.05	48.42	46.94	47.08	46.72	2,252,000
26 Sept 2022	48.49	48.64	47.78	47.98	47.61	1,874,000
23 Sept 2022	48.76	49.22	48.05	48.60	48.23	2,177,200
22 Sept 2022	48.65	49.50	48.59	49.18	48.80	2,610,000
21 Sept 2022	48.07	49.31	47.89	48.53	48.16	2,551,200
20 Sept 2022	47.79	47.94	47.35	47.77	47.40	1,744,500
19 Sept 2022	47.65	48.09	47.53	48.05	47.68	1,791,000
16 Sept 2022	47.11	47.81	46.88	47.69	47.32	7,696,700
15 Sept 2022	47.41	47.51	46.77	47.09	46.73	3,064,600
14 Sept 2022	47.42	47.50	47.10	47.34	46.98	2,944,700
13 Sept 2022	48.26	48.56	47.15	47.28	46.92	2,605,100
12 Sept 2022	48.00	48.77	47.61	48.51	48.14	2,996,700
09 Sept 2022	48.03	48.41	47.28	47.93	47.56	2,344,300
08 Sept 2022	48.92	49.01	47.12	47.84	47.47	4,530,400
07 Sept 2022	48.82	49.35	48.27	49.31	48.93	2,782,400
06 Sept 2022	49.25	49.90	48.68	48.81	48.43	3,216,200
02 Sept 2022	49.63	50.76	49.01	49.13	48.75	3,178,500
01 Sept 2022	48.59	49.42	47.18	49.37	48.99	6,185,000
31 Aug 2022	50.71	50.98	50.17	50.38	49.99	2,892,300
30 Aug 2022	51.31	51.41	50.58	50.69	50.30	2,467,100
29 Aug 2022	50.56	51.36	50.28	51.14	50.75	2,214,200
26 Aug 2022	51.58	51.58	50.68	50.69	50.30	2,357,300
25 Aug 2022	51.36	51.41	50.96	51.19	50.80	1,845,700
24 Aug 2022	51.28	51.58	50.98	51.55	51.15	1,516,800
23 Aug 2022	50.91	51.38	50.66	51.16	50.77	1,426,400
22 Aug 2022	51.34	51.40	50.72	50.85	50.46	1,404,500
19 Aug 2022	50.83	51.63	50.77	51.31	50.91	1,681,800
18 Aug 2022	50.64	50.84	50.26	50.79	50.40	924,100
17 Aug 2022	50.67	51.10	50.52	50.69	50.30	1,161,100
16 Aug 2022	50.09	50.79	49.95	50.69	50.30	1,491,900
15 Aug 2022	50.00	50.30	49.63	50.05	49.66	1,165,400
12 Aug 2022	50.25	50.34	49.59	49.94	49.56	1,103,800
11 Aug 2022	50.01	50.70	49.82	50.09	49.70	1,430,200
10 Aug 2022	49.91	50.12	49.65	49.94	49.56	1,350,200
09 Aug 2022	49.59	50.05	49.54	49.68	49.30	1,214,800
08 Aug 2022	49.47	49.79	49.38	49.54	49.16	1,164,000
05 Aug 2022	48.99	49.46	48.53	49.42	49.04	1,034,400
04 Aug 2022	49.42	49.84	48.90	48.94	48.56	1,616,500
03 Aug 2022	49.13	49.84	48.73	49.69	49.31	1,417,900
02 Aug 2022	49.85	49.95	49.09	49.20	48.82	1,698,200
01 Aug 2022	49.46	49.91	49.36	49.58	49.20	1,950,800
29 Jul 2022	48.89	49.52	48.66	49.35	48.97	6,999,200
28 Jul 2022	48.51	49.17	48.21	49.12	48.74	1,873,600
27 Jul 2022	48.89	48.89	47.14	48.56	48.19	2,590,600
26 Jul 2022	48.16	49.02	47.89	49.00	48.62	2,215,700
25 Jul 2022	47.75	48.64	47.66	48.61	48.24	2,223,000
22 Jul 2022	47.73	48.22	47.60	47.85	47.48	1,299,300
21 Jul 2022	47.89	48.10	47.43	47.61	47.24	1,400,200
20 Jul 2022	48.43	48.63	47.81	48.05	47.68	1,412,400
19 Jul 2022	48.44	48.63	48.13	48.42	48.05	1,656,100
18 Jul 2022	48.65	48.87	48.08	48.18	47.81	1,444,200
15 Jul 2022	49.31	49.44	48.53	48.73	48.35	1,662,600
14 Jul 2022	48.69	49.16	48.29	49.05	48.67	2,228,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,654.56+102.52(+0.89%)

NZD/USD0.6382+0.0085(+1.35%)

ALL ORDS7,554.00+73.30(+0.98%)

OIL82.10+1.55(+1.92%)

GOLD1,815.90+56.00(+3.18%)

Campbell Soup Company (CPB)

NZX 50
11,654.56
+102.52(+0.89%)

NZD/USD
0.6382
+0.0085(+1.35%)

ALL ORDS
7,554.00
+73.30(+0.98%)

OIL
82.10
+1.55(+1.92%)

GOLD
1,815.90
+56.00(+3.18%)