New Zealand markets open in 1 hour 25 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202247.9548.7147.8848.3648.362,455,517
05 Jul 202248.4348.7347.4748.2548.252,448,100
01 Jul 202248.2048.6047.7548.4948.492,998,200
30 Jun 202248.3048.5247.8448.0548.052,355,700
29 Jun 202248.1748.8648.0348.4048.402,371,800
28 Jun 202248.3348.4547.6047.8947.892,188,100
27 Jun 202248.2948.5047.9048.1448.141,895,100
24 Jun 202247.6148.5247.0248.4448.443,771,800
23 Jun 202247.0047.6046.8347.4047.402,255,700
22 Jun 202246.8747.4046.3946.9746.972,385,600
21 Jun 202246.4447.2845.4347.0047.003,000,100
17 Jun 202245.4746.0544.6945.3945.398,967,700
16 Jun 202244.9645.5744.3745.1845.182,649,600
15 Jun 202245.5145.9345.0045.3145.312,610,500
14 Jun 202245.9646.4344.8445.4445.442,569,100
13 Jun 202246.7047.0845.6545.8645.862,676,800
10 Jun 202246.7547.7746.4746.9346.932,851,300
09 Jun 202247.5648.8046.9747.0047.003,877,100
08 Jun 202247.4548.2446.1247.3147.315,123,400
07 Jun 202245.3646.6445.3146.6046.603,181,400
06 Jun 202246.0046.1845.6345.9145.911,998,600
03 Jun 202245.8146.1145.3945.7345.732,478,000
02 Jun 202246.8646.9344.6645.7545.754,454,700
01 Jun 202247.8647.9846.2247.0047.002,458,200
31 May 202247.9648.1347.0747.9147.915,458,500
27 May 202247.9948.2447.6748.2148.211,554,200
26 May 202247.8148.3447.6547.9047.901,849,100
25 May 202247.7648.0647.3247.9847.982,121,100
24 May 202246.3647.8746.2447.7647.762,615,900
23 May 202246.5046.8945.9446.1646.162,285,900
20 May 202246.1846.4944.9546.0346.033,409,700
19 May 202245.8046.5745.0246.0646.062,583,200
18 May 202249.5249.9346.0346.2246.223,912,200
17 May 202250.2850.6548.5950.2850.282,909,600
16 May 202250.6350.8850.1750.6650.661,143,000
13 May 202250.2050.5749.8450.5550.551,706,000
12 May 202249.7050.2649.5450.0150.012,036,900
11 May 202249.5050.2049.1649.3549.351,953,100
10 May 202251.1751.4949.4249.5849.583,560,500
09 May 202249.5151.9449.3451.3951.396,194,400
06 May 202248.5749.8548.5149.6749.673,050,400
05 May 202247.8048.8847.8048.6248.623,219,400
04 May 202247.1348.0547.0048.0048.001,837,400
03 May 202246.9947.6746.8047.1247.122,125,700
02 May 202247.5947.9445.7346.9046.902,969,300
29 Apr 202248.0448.3247.1547.2247.222,354,700
28 Apr 202247.3048.2946.9948.2748.272,802,300
27 Apr 202246.6047.3046.4447.0447.042,526,900
26 Apr 202246.8147.2046.3346.3646.361,892,700
25 Apr 202247.0847.3445.9446.8346.832,012,300
22 Apr 202247.5747.7946.9246.9446.941,964,200
21 Apr 202247.1447.8047.0047.4847.481,774,900
20 Apr 202246.2447.2546.2447.1447.141,427,700
19 Apr 202245.5346.3445.5346.2046.201,458,800
18 Apr 202246.2046.2945.2945.4745.471,118,300
14 Apr 202246.0046.4345.8746.2046.201,424,400
13 Apr 202245.5945.8445.3345.8145.811,451,900
12 Apr 202245.6146.0845.3545.7145.711,536,900
11 Apr 202245.7346.0945.5745.7745.771,428,900
08 Apr 202245.3145.5445.0245.4745.471,665,900
07 Apr 202244.9045.2744.6645.1645.161,545,400
06 Apr 202244.6145.0444.3544.8944.892,165,300
06 Apr 20220.37 Dividend
05 Apr 202244.9845.5444.7844.8844.512,552,600
04 Apr 202244.9545.0144.0544.9944.621,893,500
01 Apr 202244.5045.0643.9945.0544.681,885,500
31 Mar 202244.1244.7343.9244.5744.201,952,700
30 Mar 202244.4444.5943.7744.1043.743,071,700
29 Mar 202244.5444.9544.3744.7344.361,665,700
28 Mar 202244.2044.3043.5144.1543.791,513,800
25 Mar 202243.4844.5543.3944.5344.161,947,300
24 Mar 202243.0343.5643.0043.3242.961,405,000
23 Mar 202243.3043.8242.9943.0142.662,260,100
22 Mar 202242.5643.1942.4742.9942.641,999,700
21 Mar 202242.6143.1842.4542.4742.121,528,000
18 Mar 202242.6742.7742.2042.4342.083,758,900
17 Mar 202242.7043.1042.3442.7442.391,439,400
16 Mar 202243.4943.5042.2742.6642.311,988,600
15 Mar 202243.0143.6842.9643.4743.112,424,100
14 Mar 202241.9043.1041.7442.8142.462,087,100
11 Mar 202241.9942.5041.8542.1741.822,412,600
10 Mar 202242.3643.4041.7341.8741.522,580,000
09 Mar 202242.7843.9842.5442.6342.283,872,000
08 Mar 202245.4045.6642.2942.3041.956,265,800
07 Mar 202245.3145.8744.7245.5245.143,639,700
04 Mar 202245.0045.8744.9145.5545.173,354,300
03 Mar 202245.2145.9145.1745.5545.172,194,100
02 Mar 202244.5045.5544.1845.1544.783,468,700
01 Mar 202244.8445.2844.0944.4144.042,365,000
28 Feb 202244.5645.1044.3944.9744.602,060,200
25 Feb 202243.7345.2343.5945.1944.821,959,100
24 Feb 202244.3244.5442.4243.5443.183,558,800
23 Feb 202244.9045.0744.5244.6744.302,343,000
22 Feb 202244.9545.2344.3944.6944.322,858,000
18 Feb 202244.1644.9844.1044.9544.586,644,600
17 Feb 202243.6044.3643.5944.1943.833,976,600
16 Feb 202244.2144.6143.3843.6743.312,240,600
15 Feb 202244.1644.5943.9344.1343.771,911,200
14 Feb 202244.2844.4543.1344.0343.671,769,300
11 Feb 202243.3244.2643.2244.1543.792,167,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...