New Zealand markets open in 2 hours 50 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202253.6354.1353.3453.4753.47961,555
30 Nov 202252.4953.7352.1553.6753.673,621,800
29 Nov 202252.9153.1752.4352.6252.622,082,200
28 Nov 202253.0053.4852.8352.9252.921,879,400
25 Nov 202252.7653.1152.6653.0453.04911,400
23 Nov 202252.7252.8152.2352.5452.541,685,300
22 Nov 202252.4152.8452.2052.5752.571,755,100
21 Nov 202251.7852.2951.2452.1952.191,503,300
18 Nov 202250.8151.5750.6451.5651.562,032,400
17 Nov 202250.6551.3249.9450.4950.492,410,400
16 Nov 202248.9850.7548.8550.7150.712,747,500
15 Nov 202248.6549.0648.0048.8148.812,392,200
14 Nov 202249.1149.7748.6348.6448.642,746,800
11 Nov 202250.4650.5247.5648.9748.973,766,200
10 Nov 202252.0052.0049.2750.5550.553,188,700
09 Nov 202251.5151.9651.2151.4451.441,844,600
08 Nov 202251.0751.7551.0051.5451.541,709,200
07 Nov 202250.8051.5050.5751.1251.122,229,900
04 Nov 202251.4051.7550.2250.8350.832,515,700
03 Nov 202252.0052.1651.0951.2351.233,430,200
02 Nov 202252.4653.0252.0152.2652.262,224,300
01 Nov 202252.8553.2852.5152.5752.571,614,800
31 Oct 202252.7353.2352.4152.9152.911,790,100
28 Oct 202251.9452.8051.8352.7352.732,284,300
27 Oct 202251.6952.6951.6651.8051.802,999,500
26 Oct 202251.5351.9750.9551.5451.542,122,100
25 Oct 202250.4651.2750.1251.1651.161,677,000
24 Oct 202250.6151.1150.3850.6050.601,650,200
21 Oct 202250.0150.5449.7350.2550.251,706,900
20 Oct 202251.0351.1749.8449.8849.882,247,600
19 Oct 202250.6951.1650.4550.9850.982,553,500
18 Oct 202250.2850.6750.1350.5550.552,920,400
17 Oct 202250.6050.8749.6550.0150.012,437,800
14 Oct 202250.7751.1750.0050.3750.372,130,200
13 Oct 202248.8350.6448.6650.6250.622,660,800
12 Oct 202248.8249.3148.5849.0949.092,225,300
11 Oct 202247.8548.8047.8248.6248.621,755,100
10 Oct 202246.9247.8546.8147.7247.721,882,600
07 Oct 202246.7746.9746.4146.6346.631,815,700
06 Oct 202247.5747.8146.4746.8146.812,589,400
05 Oct 202247.3147.9247.0747.5947.592,051,400
05 Oct 20220.37 Dividend
04 Oct 202247.8048.5047.5348.0647.692,751,500
03 Oct 202247.3947.8446.9147.7247.352,530,900
30 Sept 202247.1747.2946.6747.1246.763,686,000
29 Sept 202247.7947.9146.7847.0146.651,737,300
28 Sept 202247.3848.1846.8647.8847.512,019,900
27 Sept 202248.0548.4246.9447.0846.722,252,000
26 Sept 202248.4948.6447.7847.9847.611,874,000
23 Sept 202248.7649.2248.0548.6048.232,177,200
22 Sept 202248.6549.5048.5949.1848.802,610,000
21 Sept 202248.0749.3147.8948.5348.162,551,200
20 Sept 202247.7947.9447.3547.7747.401,744,500
19 Sept 202247.6548.0947.5348.0547.681,791,000
16 Sept 202247.1147.8146.8847.6947.327,696,700
15 Sept 202247.4147.5146.7747.0946.733,064,600
14 Sept 202247.4247.5047.1047.3446.982,944,700
13 Sept 202248.2648.5647.1547.2846.922,605,100
12 Sept 202248.0048.7747.6148.5148.142,996,700
09 Sept 202248.0348.4147.2847.9347.562,344,300
08 Sept 202248.9249.0147.1247.8447.474,530,400
07 Sept 202248.8249.3548.2749.3148.932,782,400
06 Sept 202249.2549.9048.6848.8148.433,216,200
02 Sept 202249.6350.7649.0149.1348.753,178,500
01 Sept 202248.5949.4247.1849.3748.996,185,000
31 Aug 202250.7150.9850.1750.3849.992,892,300
30 Aug 202251.3151.4150.5850.6950.302,467,100
29 Aug 202250.5651.3650.2851.1450.752,214,200
26 Aug 202251.5851.5850.6850.6950.302,357,300
25 Aug 202251.3651.4150.9651.1950.801,845,700
24 Aug 202251.2851.5850.9851.5551.151,516,800
23 Aug 202250.9151.3850.6651.1650.771,426,400
22 Aug 202251.3451.4050.7250.8550.461,404,500
19 Aug 202250.8351.6350.7751.3150.911,681,800
18 Aug 202250.6450.8450.2650.7950.40924,100
17 Aug 202250.6751.1050.5250.6950.301,161,100
16 Aug 202250.0950.7949.9550.6950.301,491,900
15 Aug 202250.0050.3049.6350.0549.661,165,400
12 Aug 202250.2550.3449.5949.9449.561,103,800
11 Aug 202250.0150.7049.8250.0949.701,430,200
10 Aug 202249.9150.1249.6549.9449.561,350,200
09 Aug 202249.5950.0549.5449.6849.301,214,800
08 Aug 202249.4749.7949.3849.5449.161,164,000
05 Aug 202248.9949.4648.5349.4249.041,034,400
04 Aug 202249.4249.8448.9048.9448.561,616,500
03 Aug 202249.1349.8448.7349.6949.311,417,900
02 Aug 202249.8549.9549.0949.2048.821,698,200
01 Aug 202249.4649.9149.3649.5849.201,950,800
29 Jul 202248.8949.5248.6649.3548.976,999,200
28 Jul 202248.5149.1748.2149.1248.741,873,600
27 Jul 202248.8948.8947.1448.5648.192,590,600
26 Jul 202248.1649.0247.8949.0048.622,215,700
25 Jul 202247.7548.6447.6648.6148.242,223,000
22 Jul 202247.7348.2247.6047.8547.481,299,300
21 Jul 202247.8948.1047.4347.6147.241,400,200
20 Jul 202248.4348.6347.8148.0547.681,412,400
19 Jul 202248.4448.6348.1348.4248.051,656,100
18 Jul 202248.6548.8748.0848.1847.811,444,200
15 Jul 202249.3149.4448.5348.7348.351,662,600
14 Jul 202248.6949.1648.2949.0548.672,228,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...