Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

54.08

+0.70

(+1.31%)

At close: 04:00PM EDT

54.21

+0.13

(+0.24%)

After hours:

06:21PM EDT

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	53.49	54.55	53.47	54.08	54.08	1,678,193
17 Mar 2023	54.20	54.25	53.10	53.38	53.38	4,545,200
16 Mar 2023	54.27	54.52	53.60	54.06	54.06	2,648,200
15 Mar 2023	53.61	54.56	53.26	54.34	54.34	2,534,300
14 Mar 2023	53.45	53.91	53.13	53.77	53.77	2,889,700
13 Mar 2023	52.25	54.07	52.25	53.28	53.28	2,421,700
10 Mar 2023	52.64	52.97	52.30	52.51	52.51	2,612,900
09 Mar 2023	53.41	53.59	52.26	52.33	52.33	2,940,000
08 Mar 2023	52.84	53.53	52.16	53.14	53.14	5,360,300
07 Mar 2023	52.67	52.77	51.94	52.13	52.13	3,255,000
06 Mar 2023	52.34	52.64	51.91	52.58	52.58	3,279,000
03 Mar 2023	52.22	52.60	51.74	52.41	52.41	1,937,600
02 Mar 2023	52.00	52.44	51.82	52.42	52.42	1,809,000
01 Mar 2023	52.24	52.40	51.38	51.91	51.91	2,379,800
28 Feb 2023	52.95	53.19	52.50	52.52	52.52	3,386,900
27 Feb 2023	53.21	53.60	52.97	53.12	53.12	1,508,300
24 Feb 2023	53.10	53.32	52.83	53.13	53.13	1,240,600
23 Feb 2023	53.04	53.53	52.92	53.05	53.05	1,271,500
22 Feb 2023	53.57	54.19	52.89	52.98	52.98	2,225,400
21 Feb 2023	52.69	53.99	52.16	53.35	53.35	4,700,100
17 Feb 2023	51.08	52.44	50.99	52.35	52.35	3,005,500
16 Feb 2023	50.74	51.06	50.47	50.89	50.89	1,566,100
15 Feb 2023	51.04	51.04	50.51	50.95	50.95	1,330,700
14 Feb 2023	51.72	51.80	50.68	51.02	51.02	2,590,500
13 Feb 2023	51.40	51.82	50.87	51.80	51.80	1,695,600
10 Feb 2023	50.76	51.47	50.58	51.43	51.43	1,769,200
09 Feb 2023	50.94	51.25	50.16	50.51	50.51	2,042,800
08 Feb 2023	51.09	51.35	50.70	50.90	50.90	2,030,600
07 Feb 2023	51.62	51.63	50.56	51.30	51.30	2,842,600
06 Feb 2023	51.00	52.18	50.95	52.08	52.08	2,936,900
03 Feb 2023	50.70	50.97	49.85	50.88	50.88	2,398,100
02 Feb 2023	50.93	50.93	49.90	50.38	50.38	3,315,200
01 Feb 2023	51.73	52.25	51.54	51.67	51.67	2,281,900
31 Jan 2023	52.41	52.48	51.44	51.93	51.93	2,120,000
30 Jan 2023	51.33	52.09	51.32	51.90	51.90	2,074,900
27 Jan 2023	50.79	51.24	50.45	51.13	51.13	2,453,700
26 Jan 2023	51.37	51.38	50.47	50.67	50.67	2,453,400
25 Jan 2023	51.39	52.29	51.23	51.66	51.66	2,499,500
24 Jan 2023	51.44	51.88	50.71	51.40	51.40	3,509,400
23 Jan 2023	52.01	52.09	51.40	51.58	51.58	2,198,200
20 Jan 2023	52.35	52.46	51.59	52.04	52.04	3,543,900
19 Jan 2023	52.59	53.00	52.35	52.39	52.39	2,520,700
18 Jan 2023	54.46	54.59	52.47	52.58	52.58	3,947,800
17 Jan 2023	55.01	55.57	54.63	54.66	54.66	2,340,700
13 Jan 2023	54.57	55.47	54.57	54.96	54.96	2,181,800
12 Jan 2023	55.64	55.70	54.55	54.73	54.73	2,889,600
11 Jan 2023	56.26	56.45	55.48	55.63	55.63	1,929,300
10 Jan 2023	56.18	56.18	55.67	56.00	56.00	2,004,800
09 Jan 2023	56.91	57.24	55.93	55.95	55.95	2,300,000
06 Jan 2023	56.52	57.24	56.42	57.01	57.01	2,284,800
05 Jan 2023	55.98	56.33	55.65	56.14	56.14	2,035,700
04 Jan 2023	55.68	56.27	55.37	55.76	55.76	2,388,400
04 Jan 2023	0.37 Dividend
03 Jan 2023	56.43	56.68	55.61	56.20	55.83	2,725,000
30 Dec 2022	56.78	57.06	56.36	56.75	56.38	1,467,800
29 Dec 2022	57.26	57.26	56.50	56.71	56.34	2,226,900
28 Dec 2022	57.65	57.78	56.97	57.04	56.66	1,263,000
27 Dec 2022	57.39	57.65	57.07	57.55	57.17	1,561,000
23 Dec 2022	56.84	57.30	56.48	57.28	56.90	1,608,300
22 Dec 2022	56.92	56.92	56.29	56.82	56.45	1,744,600
21 Dec 2022	56.43	57.14	56.38	56.91	56.54	1,695,500
20 Dec 2022	56.36	56.75	55.70	56.18	55.81	2,772,500
19 Dec 2022	57.14	57.64	56.57	56.83	56.46	2,254,600
16 Dec 2022	56.44	57.18	56.34	57.06	56.68	4,431,600
15 Dec 2022	56.97	57.17	56.34	56.92	56.55	2,222,600
14 Dec 2022	56.45	57.41	56.33	57.00	56.62	2,180,600
13 Dec 2022	56.90	56.97	55.79	56.27	55.90	4,091,400
12 Dec 2022	55.81	56.99	55.44	56.91	56.54	2,570,500
09 Dec 2022	57.00	57.10	55.60	55.66	55.29	3,571,800
08 Dec 2022	56.10	57.08	55.51	57.07	56.69	4,463,100
07 Dec 2022	54.81	56.24	54.12	56.18	55.81	8,910,200
06 Dec 2022	53.26	53.70	52.55	52.99	52.64	3,333,300
05 Dec 2022	53.50	53.59	52.75	53.30	52.95	2,472,200
02 Dec 2022	53.51	54.18	53.36	54.10	53.74	2,095,600
01 Dec 2022	53.63	54.13	53.24	53.59	53.24	2,599,300
30 Nov 2022	52.49	53.73	52.15	53.67	53.32	3,623,000
29 Nov 2022	52.91	53.17	52.43	52.62	52.27	2,082,200
28 Nov 2022	53.00	53.48	52.83	52.92	52.57	1,879,400
25 Nov 2022	52.76	53.11	52.66	53.04	52.69	911,400
23 Nov 2022	52.72	52.81	52.23	52.54	52.19	1,685,300
22 Nov 2022	52.41	52.84	52.20	52.57	52.22	1,755,100
21 Nov 2022	51.78	52.29	51.24	52.19	51.85	1,503,300
18 Nov 2022	50.81	51.57	50.64	51.56	51.22	2,033,400
17 Nov 2022	50.65	51.32	49.94	50.49	50.16	2,410,400
16 Nov 2022	48.98	50.75	48.85	50.71	50.38	2,747,500
15 Nov 2022	48.65	49.06	48.00	48.81	48.49	2,392,200
14 Nov 2022	49.11	49.77	48.63	48.64	48.32	2,746,800
11 Nov 2022	50.46	50.52	47.56	48.97	48.65	3,766,200
10 Nov 2022	52.00	52.00	49.27	50.55	50.22	3,188,700
09 Nov 2022	51.51	51.96	51.21	51.44	51.10	1,844,600
08 Nov 2022	51.07	51.75	51.00	51.54	51.20	1,709,200
07 Nov 2022	50.80	51.50	50.57	51.12	50.78	2,229,900
04 Nov 2022	51.40	51.75	50.22	50.83	50.50	2,515,700
03 Nov 2022	52.00	52.16	51.09	51.23	50.89	3,430,200
02 Nov 2022	52.46	53.02	52.01	52.26	51.92	2,224,300
01 Nov 2022	52.85	53.28	52.51	52.57	52.22	1,614,800
31 Oct 2022	52.73	53.23	52.41	52.91	52.56	1,790,100
28 Oct 2022	51.94	52.80	51.83	52.73	52.38	2,284,300
27 Oct 2022	51.69	52.69	51.66	51.80	51.46	2,999,500
26 Oct 2022	51.53	51.97	50.95	51.54	51.20	2,122,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,573.15+8.40(+0.07%)

NZD/USD0.6249-0.0022(-0.34%)

NZD/EUR0.5825-0.0048(-0.81%)

ALL ORDS7,085.10-103.10(-1.43%)

ASX 2006,898.50-96.30(-1.38%)

OIL67.55-0.09(-0.13%)

Campbell Soup Company (CPB)

NZX 50
11,573.15
+8.40(+0.07%)

NZD/USD
0.6249
-0.0022(-0.34%)

NZD/EUR
0.5825
-0.0048(-0.81%)

ALL ORDS
7,085.10
-103.10(-1.43%)

ASX 200
6,898.50
-96.30(-1.38%)

OIL
67.55
-0.09(-0.13%)