Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.21

+0.68

(+1.56%)

At close: 04:00PM EST

44.80

+0.59

(+1.33%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	43.78	44.67	43.78	44.21	44.21	1,758,300
26 Jan 2022	44.16	44.59	43.26	43.53	43.53	4,375,500
25 Jan 2022	45.13	45.24	44.31	44.39	44.39	2,721,400
24 Jan 2022	45.44	46.04	44.53	45.32	45.32	2,421,600
21 Jan 2022	44.99	45.54	44.89	45.30	45.30	2,199,300
20 Jan 2022	45.96	46.04	44.80	44.83	44.83	5,925,300
19 Jan 2022	46.22	46.77	45.91	46.04	46.04	3,406,600
18 Jan 2022	46.25	46.43	45.64	46.29	46.29	2,993,000
14 Jan 2022	45.85	46.43	45.53	46.38	46.38	1,814,700
13 Jan 2022	45.27	46.11	45.17	45.88	45.88	2,249,500
12 Jan 2022	44.88	45.34	44.72	45.21	45.21	1,895,500
11 Jan 2022	45.93	46.06	44.35	45.07	45.07	2,756,500
10 Jan 2022	46.02	46.39	45.77	45.84	45.84	3,842,900
07 Jan 2022	45.16	46.33	44.98	45.85	45.85	3,676,800
06 Jan 2022	44.40	45.55	44.14	45.03	45.03	5,655,500
05 Jan 2022	44.00	44.69	43.96	44.28	44.28	3,807,700
05 Jan 2022	0.37 Dividend
04 Jan 2022	43.83	44.62	43.80	44.12	43.75	2,727,500
03 Jan 2022	43.41	43.83	43.01	43.74	43.37	2,815,000
31 Dec 2021	43.26	43.55	43.12	43.46	43.10	1,083,900
30 Dec 2021	43.37	43.44	43.03	43.15	42.79	1,336,400
29 Dec 2021	43.45	43.52	42.89	43.22	42.86	1,530,100
28 Dec 2021	42.14	43.39	42.13	43.36	43.00	2,623,400
27 Dec 2021	41.92	42.18	41.76	42.18	41.83	1,934,300
23 Dec 2021	42.03	42.24	41.83	41.96	41.61	1,890,500
22 Dec 2021	42.22	42.50	41.85	41.97	41.62	2,414,300
21 Dec 2021	42.98	43.18	42.14	42.30	41.95	2,556,900
20 Dec 2021	42.80	43.47	42.70	43.22	42.86	3,206,000
17 Dec 2021	44.13	44.54	42.90	43.12	42.76	6,867,000
16 Dec 2021	43.52	44.30	43.34	44.18	43.81	3,059,500
15 Dec 2021	43.14	43.89	43.09	43.49	43.13	3,207,100
14 Dec 2021	43.71	44.10	42.98	43.07	42.71	4,116,200
13 Dec 2021	43.39	44.02	43.03	43.66	43.29	3,331,800
10 Dec 2021	42.45	43.26	42.36	43.15	42.79	2,738,500
09 Dec 2021	41.71	42.18	40.99	42.18	41.83	3,706,000
08 Dec 2021	41.13	43.30	41.13	41.83	41.48	4,397,700
07 Dec 2021	41.19	41.75	40.78	41.12	40.78	3,807,500
06 Dec 2021	41.42	41.97	41.20	41.30	40.95	2,705,900
03 Dec 2021	40.68	41.52	40.60	41.13	40.79	2,222,600
02 Dec 2021	40.07	40.72	40.07	40.52	40.18	2,268,300
01 Dec 2021	40.36	40.90	39.85	39.91	39.58	2,437,400
30 Nov 2021	41.05	41.29	40.26	40.33	39.99	4,697,000
29 Nov 2021	41.53	41.74	41.17	41.20	40.85	1,690,300
26 Nov 2021	41.23	41.97	41.23	41.52	41.17	1,342,100
24 Nov 2021	41.58	41.71	41.06	41.35	41.00	1,459,900
23 Nov 2021	41.19	41.72	40.99	41.51	41.16	2,185,700
22 Nov 2021	40.40	41.32	40.11	41.06	40.72	1,665,800
19 Nov 2021	41.16	41.38	40.50	40.58	40.24	1,911,200
18 Nov 2021	41.43	41.43	40.56	40.99	40.65	1,772,900
17 Nov 2021	41.32	41.65	41.18	41.59	41.24	1,293,400
16 Nov 2021	41.85	42.10	41.36	41.38	41.03	1,338,400
15 Nov 2021	41.70	41.87	41.21	41.73	41.38	1,818,700
12 Nov 2021	41.10	41.66	41.00	41.55	41.20	1,786,500
11 Nov 2021	41.26	41.31	40.91	40.93	40.59	1,613,800
10 Nov 2021	41.34	41.67	41.01	41.41	41.06	1,497,000
09 Nov 2021	40.98	41.51	40.86	41.28	40.93	1,786,000
08 Nov 2021	40.68	40.88	40.43	40.81	40.47	1,370,600
05 Nov 2021	41.08	41.27	40.66	40.73	40.39	1,854,500
04 Nov 2021	41.55	41.83	40.82	40.96	40.62	2,058,800
03 Nov 2021	40.38	41.62	40.37	41.57	41.22	2,731,900
02 Nov 2021	40.41	40.50	39.90	40.38	40.04	1,737,500
01 Nov 2021	39.92	40.43	39.91	40.41	40.07	2,086,300
29 Oct 2021	40.16	40.47	39.95	39.95	39.61	1,905,900
28 Oct 2021	39.87	40.22	39.76	40.19	39.85	2,496,400
27 Oct 2021	41.06	41.09	39.82	39.91	39.58	2,946,600
26 Oct 2021	40.11	40.85	40.06	40.77	40.43	2,359,700
25 Oct 2021	40.70	40.70	40.04	40.20	39.86	3,000,200
22 Oct 2021	40.63	40.90	40.51	40.70	40.36	2,424,900
21 Oct 2021	41.36	41.36	40.41	40.63	40.29	2,246,300
20 Oct 2021	40.88	41.53	40.75	41.28	40.93	1,728,200
19 Oct 2021	40.90	40.98	40.32	40.82	40.48	1,956,200
18 Oct 2021	41.06	41.30	40.57	40.86	40.52	2,183,300
15 Oct 2021	41.51	41.68	40.92	41.16	40.81	2,022,900
14 Oct 2021	41.52	41.70	41.26	41.49	41.14	1,940,600
13 Oct 2021	41.74	41.81	41.10	41.51	41.16	2,046,300
12 Oct 2021	41.92	42.16	41.59	41.76	41.41	2,252,500
11 Oct 2021	42.27	42.50	41.82	41.87	41.52	1,525,900
08 Oct 2021	42.17	42.57	42.09	42.21	41.86	1,578,200
07 Oct 2021	42.50	42.73	42.04	42.20	41.85	2,477,000
06 Oct 2021	42.26	42.52	41.71	42.50	42.14	1,997,300
06 Oct 2021	0.37 Dividend
05 Oct 2021	41.91	42.71	41.85	42.56	41.84	3,839,100
04 Oct 2021	41.46	42.19	41.46	42.11	41.39	2,477,600
01 Oct 2021	41.86	41.92	41.37	41.53	40.82	2,116,800
30 Sep 2021	42.87	42.97	41.80	41.81	41.10	2,791,100
29 Sep 2021	42.05	43.00	42.01	42.85	42.12	1,914,200
28 Sep 2021	42.36	42.55	41.78	42.06	41.34	2,067,400
27 Sep 2021	42.52	42.92	42.14	42.26	41.54	2,058,100
24 Sep 2021	42.36	42.73	42.27	42.43	41.71	1,229,800
23 Sep 2021	42.36	42.69	42.24	42.28	41.56	1,467,700
22 Sep 2021	42.56	42.59	41.76	42.36	41.64	2,552,500
21 Sep 2021	42.60	42.86	42.02	42.22	41.50	1,985,400
20 Sep 2021	42.72	43.10	42.35	42.60	41.88	3,753,900
17 Sep 2021	43.40	43.70	43.08	43.19	42.46	9,252,200
16 Sep 2021	44.06	44.28	43.26	43.52	42.78	3,001,600
15 Sep 2021	43.50	44.14	43.36	44.00	43.25	3,120,400
14 Sep 2021	43.83	43.98	43.07	43.36	42.62	2,845,500
13 Sep 2021	43.34	44.30	43.32	43.83	43.08	3,261,900
10 Sep 2021	42.97	43.26	42.45	43.15	42.42	2,283,700
09 Sep 2021	43.05	43.17	42.67	42.80	42.07	2,576,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6560-0.0025(-0.38%)

NZD/EUR0.5890-0.0014(-0.24%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.01+0.40(+0.46%)

Campbell Soup Company (CPB)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6560
-0.0025(-0.38%)

NZD/EUR
0.5890
-0.0014(-0.24%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.01
+0.40(+0.46%)