New Zealand markets close in 4 hours 43 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Mar 202353.4954.5553.4754.0854.081,678,193
17 Mar 202354.2054.2553.1053.3853.384,545,200
16 Mar 202354.2754.5253.6054.0654.062,648,200
15 Mar 202353.6154.5653.2654.3454.342,534,300
14 Mar 202353.4553.9153.1353.7753.772,889,700
13 Mar 202352.2554.0752.2553.2853.282,421,700
10 Mar 202352.6452.9752.3052.5152.512,612,900
09 Mar 202353.4153.5952.2652.3352.332,940,000
08 Mar 202352.8453.5352.1653.1453.145,360,300
07 Mar 202352.6752.7751.9452.1352.133,255,000
06 Mar 202352.3452.6451.9152.5852.583,279,000
03 Mar 202352.2252.6051.7452.4152.411,937,600
02 Mar 202352.0052.4451.8252.4252.421,809,000
01 Mar 202352.2452.4051.3851.9151.912,379,800
28 Feb 202352.9553.1952.5052.5252.523,386,900
27 Feb 202353.2153.6052.9753.1253.121,508,300
24 Feb 202353.1053.3252.8353.1353.131,240,600
23 Feb 202353.0453.5352.9253.0553.051,271,500
22 Feb 202353.5754.1952.8952.9852.982,225,400
21 Feb 202352.6953.9952.1653.3553.354,700,100
17 Feb 202351.0852.4450.9952.3552.353,005,500
16 Feb 202350.7451.0650.4750.8950.891,566,100
15 Feb 202351.0451.0450.5150.9550.951,330,700
14 Feb 202351.7251.8050.6851.0251.022,590,500
13 Feb 202351.4051.8250.8751.8051.801,695,600
10 Feb 202350.7651.4750.5851.4351.431,769,200
09 Feb 202350.9451.2550.1650.5150.512,042,800
08 Feb 202351.0951.3550.7050.9050.902,030,600
07 Feb 202351.6251.6350.5651.3051.302,842,600
06 Feb 202351.0052.1850.9552.0852.082,936,900
03 Feb 202350.7050.9749.8550.8850.882,398,100
02 Feb 202350.9350.9349.9050.3850.383,315,200
01 Feb 202351.7352.2551.5451.6751.672,281,900
31 Jan 202352.4152.4851.4451.9351.932,120,000
30 Jan 202351.3352.0951.3251.9051.902,074,900
27 Jan 202350.7951.2450.4551.1351.132,453,700
26 Jan 202351.3751.3850.4750.6750.672,453,400
25 Jan 202351.3952.2951.2351.6651.662,499,500
24 Jan 202351.4451.8850.7151.4051.403,509,400
23 Jan 202352.0152.0951.4051.5851.582,198,200
20 Jan 202352.3552.4651.5952.0452.043,543,900
19 Jan 202352.5953.0052.3552.3952.392,520,700
18 Jan 202354.4654.5952.4752.5852.583,947,800
17 Jan 202355.0155.5754.6354.6654.662,340,700
13 Jan 202354.5755.4754.5754.9654.962,181,800
12 Jan 202355.6455.7054.5554.7354.732,889,600
11 Jan 202356.2656.4555.4855.6355.631,929,300
10 Jan 202356.1856.1855.6756.0056.002,004,800
09 Jan 202356.9157.2455.9355.9555.952,300,000
06 Jan 202356.5257.2456.4257.0157.012,284,800
05 Jan 202355.9856.3355.6556.1456.142,035,700
04 Jan 202355.6856.2755.3755.7655.762,388,400
04 Jan 20230.37 Dividend
03 Jan 202356.4356.6855.6156.2055.832,725,000
30 Dec 202256.7857.0656.3656.7556.381,467,800
29 Dec 202257.2657.2656.5056.7156.342,226,900
28 Dec 202257.6557.7856.9757.0456.661,263,000
27 Dec 202257.3957.6557.0757.5557.171,561,000
23 Dec 202256.8457.3056.4857.2856.901,608,300
22 Dec 202256.9256.9256.2956.8256.451,744,600
21 Dec 202256.4357.1456.3856.9156.541,695,500
20 Dec 202256.3656.7555.7056.1855.812,772,500
19 Dec 202257.1457.6456.5756.8356.462,254,600
16 Dec 202256.4457.1856.3457.0656.684,431,600
15 Dec 202256.9757.1756.3456.9256.552,222,600
14 Dec 202256.4557.4156.3357.0056.622,180,600
13 Dec 202256.9056.9755.7956.2755.904,091,400
12 Dec 202255.8156.9955.4456.9156.542,570,500
09 Dec 202257.0057.1055.6055.6655.293,571,800
08 Dec 202256.1057.0855.5157.0756.694,463,100
07 Dec 202254.8156.2454.1256.1855.818,910,200
06 Dec 202253.2653.7052.5552.9952.643,333,300
05 Dec 202253.5053.5952.7553.3052.952,472,200
02 Dec 202253.5154.1853.3654.1053.742,095,600
01 Dec 202253.6354.1353.2453.5953.242,599,300
30 Nov 202252.4953.7352.1553.6753.323,623,000
29 Nov 202252.9153.1752.4352.6252.272,082,200
28 Nov 202253.0053.4852.8352.9252.571,879,400
25 Nov 202252.7653.1152.6653.0452.69911,400
23 Nov 202252.7252.8152.2352.5452.191,685,300
22 Nov 202252.4152.8452.2052.5752.221,755,100
21 Nov 202251.7852.2951.2452.1951.851,503,300
18 Nov 202250.8151.5750.6451.5651.222,033,400
17 Nov 202250.6551.3249.9450.4950.162,410,400
16 Nov 202248.9850.7548.8550.7150.382,747,500
15 Nov 202248.6549.0648.0048.8148.492,392,200
14 Nov 202249.1149.7748.6348.6448.322,746,800
11 Nov 202250.4650.5247.5648.9748.653,766,200
10 Nov 202252.0052.0049.2750.5550.223,188,700
09 Nov 202251.5151.9651.2151.4451.101,844,600
08 Nov 202251.0751.7551.0051.5451.201,709,200
07 Nov 202250.8051.5050.5751.1250.782,229,900
04 Nov 202251.4051.7550.2250.8350.502,515,700
03 Nov 202252.0052.1651.0951.2350.893,430,200
02 Nov 202252.4653.0252.0152.2651.922,224,300
01 Nov 202252.8553.2852.5152.5752.221,614,800
31 Oct 202252.7353.2352.4152.9152.561,790,100
28 Oct 202251.9452.8051.8352.7352.382,284,300
27 Oct 202251.6952.6951.6651.8051.462,999,500
26 Oct 202251.5351.9750.9551.5451.202,122,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...