New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202243.7844.6743.7844.2144.211,758,300
26 Jan 202244.1644.5943.2643.5343.534,375,500
25 Jan 202245.1345.2444.3144.3944.392,721,400
24 Jan 202245.4446.0444.5345.3245.322,421,600
21 Jan 202244.9945.5444.8945.3045.302,199,300
20 Jan 202245.9646.0444.8044.8344.835,925,300
19 Jan 202246.2246.7745.9146.0446.043,406,600
18 Jan 202246.2546.4345.6446.2946.292,993,000
14 Jan 202245.8546.4345.5346.3846.381,814,700
13 Jan 202245.2746.1145.1745.8845.882,249,500
12 Jan 202244.8845.3444.7245.2145.211,895,500
11 Jan 202245.9346.0644.3545.0745.072,756,500
10 Jan 202246.0246.3945.7745.8445.843,842,900
07 Jan 202245.1646.3344.9845.8545.853,676,800
06 Jan 202244.4045.5544.1445.0345.035,655,500
05 Jan 202244.0044.6943.9644.2844.283,807,700
05 Jan 20220.37 Dividend
04 Jan 202243.8344.6243.8044.1243.752,727,500
03 Jan 202243.4143.8343.0143.7443.372,815,000
31 Dec 202143.2643.5543.1243.4643.101,083,900
30 Dec 202143.3743.4443.0343.1542.791,336,400
29 Dec 202143.4543.5242.8943.2242.861,530,100
28 Dec 202142.1443.3942.1343.3643.002,623,400
27 Dec 202141.9242.1841.7642.1841.831,934,300
23 Dec 202142.0342.2441.8341.9641.611,890,500
22 Dec 202142.2242.5041.8541.9741.622,414,300
21 Dec 202142.9843.1842.1442.3041.952,556,900
20 Dec 202142.8043.4742.7043.2242.863,206,000
17 Dec 202144.1344.5442.9043.1242.766,867,000
16 Dec 202143.5244.3043.3444.1843.813,059,500
15 Dec 202143.1443.8943.0943.4943.133,207,100
14 Dec 202143.7144.1042.9843.0742.714,116,200
13 Dec 202143.3944.0243.0343.6643.293,331,800
10 Dec 202142.4543.2642.3643.1542.792,738,500
09 Dec 202141.7142.1840.9942.1841.833,706,000
08 Dec 202141.1343.3041.1341.8341.484,397,700
07 Dec 202141.1941.7540.7841.1240.783,807,500
06 Dec 202141.4241.9741.2041.3040.952,705,900
03 Dec 202140.6841.5240.6041.1340.792,222,600
02 Dec 202140.0740.7240.0740.5240.182,268,300
01 Dec 202140.3640.9039.8539.9139.582,437,400
30 Nov 202141.0541.2940.2640.3339.994,697,000
29 Nov 202141.5341.7441.1741.2040.851,690,300
26 Nov 202141.2341.9741.2341.5241.171,342,100
24 Nov 202141.5841.7141.0641.3541.001,459,900
23 Nov 202141.1941.7240.9941.5141.162,185,700
22 Nov 202140.4041.3240.1141.0640.721,665,800
19 Nov 202141.1641.3840.5040.5840.241,911,200
18 Nov 202141.4341.4340.5640.9940.651,772,900
17 Nov 202141.3241.6541.1841.5941.241,293,400
16 Nov 202141.8542.1041.3641.3841.031,338,400
15 Nov 202141.7041.8741.2141.7341.381,818,700
12 Nov 202141.1041.6641.0041.5541.201,786,500
11 Nov 202141.2641.3140.9140.9340.591,613,800
10 Nov 202141.3441.6741.0141.4141.061,497,000
09 Nov 202140.9841.5140.8641.2840.931,786,000
08 Nov 202140.6840.8840.4340.8140.471,370,600
05 Nov 202141.0841.2740.6640.7340.391,854,500
04 Nov 202141.5541.8340.8240.9640.622,058,800
03 Nov 202140.3841.6240.3741.5741.222,731,900
02 Nov 202140.4140.5039.9040.3840.041,737,500
01 Nov 202139.9240.4339.9140.4140.072,086,300
29 Oct 202140.1640.4739.9539.9539.611,905,900
28 Oct 202139.8740.2239.7640.1939.852,496,400
27 Oct 202141.0641.0939.8239.9139.582,946,600
26 Oct 202140.1140.8540.0640.7740.432,359,700
25 Oct 202140.7040.7040.0440.2039.863,000,200
22 Oct 202140.6340.9040.5140.7040.362,424,900
21 Oct 202141.3641.3640.4140.6340.292,246,300
20 Oct 202140.8841.5340.7541.2840.931,728,200
19 Oct 202140.9040.9840.3240.8240.481,956,200
18 Oct 202141.0641.3040.5740.8640.522,183,300
15 Oct 202141.5141.6840.9241.1640.812,022,900
14 Oct 202141.5241.7041.2641.4941.141,940,600
13 Oct 202141.7441.8141.1041.5141.162,046,300
12 Oct 202141.9242.1641.5941.7641.412,252,500
11 Oct 202142.2742.5041.8241.8741.521,525,900
08 Oct 202142.1742.5742.0942.2141.861,578,200
07 Oct 202142.5042.7342.0442.2041.852,477,000
06 Oct 202142.2642.5241.7142.5042.141,997,300
06 Oct 20210.37 Dividend
05 Oct 202141.9142.7141.8542.5641.843,839,100
04 Oct 202141.4642.1941.4642.1141.392,477,600
01 Oct 202141.8641.9241.3741.5340.822,116,800
30 Sep 202142.8742.9741.8041.8141.102,791,100
29 Sep 202142.0543.0042.0142.8542.121,914,200
28 Sep 202142.3642.5541.7842.0641.342,067,400
27 Sep 202142.5242.9242.1442.2641.542,058,100
24 Sep 202142.3642.7342.2742.4341.711,229,800
23 Sep 202142.3642.6942.2442.2841.561,467,700
22 Sep 202142.5642.5941.7642.3641.642,552,500
21 Sep 202142.6042.8642.0242.2241.501,985,400
20 Sep 202142.7243.1042.3542.6041.883,753,900
17 Sep 202143.4043.7043.0843.1942.469,252,200
16 Sep 202144.0644.2843.2643.5242.783,001,600
15 Sep 202143.5044.1443.3644.0043.253,120,400
14 Sep 202143.8343.9843.0743.3642.622,845,500
13 Sep 202143.3444.3043.3243.8343.083,261,900
10 Sep 202142.9743.2642.4543.1542.422,283,700
09 Sep 202143.0543.1742.6742.8042.072,576,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...