Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

48.36

+0.48

(+1.00%)

At close: 04:00PM EDT

48.36

0.00

(0.00%)

After hours:

04:16PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jul 2022	47.95	48.71	47.88	48.36	48.36	2,455,517
05 Jul 2022	48.43	48.73	47.47	48.25	48.25	2,448,100
01 Jul 2022	48.20	48.60	47.75	48.49	48.49	2,998,200
30 Jun 2022	48.30	48.52	47.84	48.05	48.05	2,355,700
29 Jun 2022	48.17	48.86	48.03	48.40	48.40	2,371,800
28 Jun 2022	48.33	48.45	47.60	47.89	47.89	2,188,100
27 Jun 2022	48.29	48.50	47.90	48.14	48.14	1,895,100
24 Jun 2022	47.61	48.52	47.02	48.44	48.44	3,771,800
23 Jun 2022	47.00	47.60	46.83	47.40	47.40	2,255,700
22 Jun 2022	46.87	47.40	46.39	46.97	46.97	2,385,600
21 Jun 2022	46.44	47.28	45.43	47.00	47.00	3,000,100
17 Jun 2022	45.47	46.05	44.69	45.39	45.39	8,967,700
16 Jun 2022	44.96	45.57	44.37	45.18	45.18	2,649,600
15 Jun 2022	45.51	45.93	45.00	45.31	45.31	2,610,500
14 Jun 2022	45.96	46.43	44.84	45.44	45.44	2,569,100
13 Jun 2022	46.70	47.08	45.65	45.86	45.86	2,676,800
10 Jun 2022	46.75	47.77	46.47	46.93	46.93	2,851,300
09 Jun 2022	47.56	48.80	46.97	47.00	47.00	3,877,100
08 Jun 2022	47.45	48.24	46.12	47.31	47.31	5,123,400
07 Jun 2022	45.36	46.64	45.31	46.60	46.60	3,181,400
06 Jun 2022	46.00	46.18	45.63	45.91	45.91	1,998,600
03 Jun 2022	45.81	46.11	45.39	45.73	45.73	2,478,000
02 Jun 2022	46.86	46.93	44.66	45.75	45.75	4,454,700
01 Jun 2022	47.86	47.98	46.22	47.00	47.00	2,458,200
31 May 2022	47.96	48.13	47.07	47.91	47.91	5,458,500
27 May 2022	47.99	48.24	47.67	48.21	48.21	1,554,200
26 May 2022	47.81	48.34	47.65	47.90	47.90	1,849,100
25 May 2022	47.76	48.06	47.32	47.98	47.98	2,121,100
24 May 2022	46.36	47.87	46.24	47.76	47.76	2,615,900
23 May 2022	46.50	46.89	45.94	46.16	46.16	2,285,900
20 May 2022	46.18	46.49	44.95	46.03	46.03	3,409,700
19 May 2022	45.80	46.57	45.02	46.06	46.06	2,583,200
18 May 2022	49.52	49.93	46.03	46.22	46.22	3,912,200
17 May 2022	50.28	50.65	48.59	50.28	50.28	2,909,600
16 May 2022	50.63	50.88	50.17	50.66	50.66	1,143,000
13 May 2022	50.20	50.57	49.84	50.55	50.55	1,706,000
12 May 2022	49.70	50.26	49.54	50.01	50.01	2,036,900
11 May 2022	49.50	50.20	49.16	49.35	49.35	1,953,100
10 May 2022	51.17	51.49	49.42	49.58	49.58	3,560,500
09 May 2022	49.51	51.94	49.34	51.39	51.39	6,194,400
06 May 2022	48.57	49.85	48.51	49.67	49.67	3,050,400
05 May 2022	47.80	48.88	47.80	48.62	48.62	3,219,400
04 May 2022	47.13	48.05	47.00	48.00	48.00	1,837,400
03 May 2022	46.99	47.67	46.80	47.12	47.12	2,125,700
02 May 2022	47.59	47.94	45.73	46.90	46.90	2,969,300
29 Apr 2022	48.04	48.32	47.15	47.22	47.22	2,354,700
28 Apr 2022	47.30	48.29	46.99	48.27	48.27	2,802,300
27 Apr 2022	46.60	47.30	46.44	47.04	47.04	2,526,900
26 Apr 2022	46.81	47.20	46.33	46.36	46.36	1,892,700
25 Apr 2022	47.08	47.34	45.94	46.83	46.83	2,012,300
22 Apr 2022	47.57	47.79	46.92	46.94	46.94	1,964,200
21 Apr 2022	47.14	47.80	47.00	47.48	47.48	1,774,900
20 Apr 2022	46.24	47.25	46.24	47.14	47.14	1,427,700
19 Apr 2022	45.53	46.34	45.53	46.20	46.20	1,458,800
18 Apr 2022	46.20	46.29	45.29	45.47	45.47	1,118,300
14 Apr 2022	46.00	46.43	45.87	46.20	46.20	1,424,400
13 Apr 2022	45.59	45.84	45.33	45.81	45.81	1,451,900
12 Apr 2022	45.61	46.08	45.35	45.71	45.71	1,536,900
11 Apr 2022	45.73	46.09	45.57	45.77	45.77	1,428,900
08 Apr 2022	45.31	45.54	45.02	45.47	45.47	1,665,900
07 Apr 2022	44.90	45.27	44.66	45.16	45.16	1,545,400
06 Apr 2022	44.61	45.04	44.35	44.89	44.89	2,165,300
06 Apr 2022	0.37 Dividend
05 Apr 2022	44.98	45.54	44.78	44.88	44.51	2,552,600
04 Apr 2022	44.95	45.01	44.05	44.99	44.62	1,893,500
01 Apr 2022	44.50	45.06	43.99	45.05	44.68	1,885,500
31 Mar 2022	44.12	44.73	43.92	44.57	44.20	1,952,700
30 Mar 2022	44.44	44.59	43.77	44.10	43.74	3,071,700
29 Mar 2022	44.54	44.95	44.37	44.73	44.36	1,665,700
28 Mar 2022	44.20	44.30	43.51	44.15	43.79	1,513,800
25 Mar 2022	43.48	44.55	43.39	44.53	44.16	1,947,300
24 Mar 2022	43.03	43.56	43.00	43.32	42.96	1,405,000
23 Mar 2022	43.30	43.82	42.99	43.01	42.66	2,260,100
22 Mar 2022	42.56	43.19	42.47	42.99	42.64	1,999,700
21 Mar 2022	42.61	43.18	42.45	42.47	42.12	1,528,000
18 Mar 2022	42.67	42.77	42.20	42.43	42.08	3,758,900
17 Mar 2022	42.70	43.10	42.34	42.74	42.39	1,439,400
16 Mar 2022	43.49	43.50	42.27	42.66	42.31	1,988,600
15 Mar 2022	43.01	43.68	42.96	43.47	43.11	2,424,100
14 Mar 2022	41.90	43.10	41.74	42.81	42.46	2,087,100
11 Mar 2022	41.99	42.50	41.85	42.17	41.82	2,412,600
10 Mar 2022	42.36	43.40	41.73	41.87	41.52	2,580,000
09 Mar 2022	42.78	43.98	42.54	42.63	42.28	3,872,000
08 Mar 2022	45.40	45.66	42.29	42.30	41.95	6,265,800
07 Mar 2022	45.31	45.87	44.72	45.52	45.14	3,639,700
04 Mar 2022	45.00	45.87	44.91	45.55	45.17	3,354,300
03 Mar 2022	45.21	45.91	45.17	45.55	45.17	2,194,100
02 Mar 2022	44.50	45.55	44.18	45.15	44.78	3,468,700
01 Mar 2022	44.84	45.28	44.09	44.41	44.04	2,365,000
28 Feb 2022	44.56	45.10	44.39	44.97	44.60	2,060,200
25 Feb 2022	43.73	45.23	43.59	45.19	44.82	1,959,100
24 Feb 2022	44.32	44.54	42.42	43.54	43.18	3,558,800
23 Feb 2022	44.90	45.07	44.52	44.67	44.30	2,343,000
22 Feb 2022	44.95	45.23	44.39	44.69	44.32	2,858,000
18 Feb 2022	44.16	44.98	44.10	44.95	44.58	6,644,600
17 Feb 2022	43.60	44.36	43.59	44.19	43.83	3,976,600
16 Feb 2022	44.21	44.61	43.38	43.67	43.31	2,240,600
15 Feb 2022	44.16	44.59	43.93	44.13	43.77	1,911,200
14 Feb 2022	44.28	44.45	43.13	44.03	43.67	1,769,300
11 Feb 2022	43.32	44.26	43.22	44.15	43.79	2,167,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,141.07+175.90(+1.60%)

NZD/USD0.6150-0.0021(-0.34%)

ALL ORDS6,784.30-33.80(-0.50%)

OIL98.42-1.08(-1.09%)

GOLD1,737.90-26.00(-1.47%)

Campbell Soup Company (CPB)

NZX 50
11,141.07
+175.90(+1.60%)

NZD/USD
0.6150
-0.0021(-0.34%)

ALL ORDS
6,784.30
-33.80(-0.50%)

OIL
98.42
-1.08(-1.09%)

GOLD
1,737.90
-26.00(-1.47%)