Campbell Soup Company (CPB)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

45.53

-0.18

(-0.39%)

At close: 04:00PM EDT

45.81

+0.28

(+0.61%)

Pre-Market:

04:09AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	45.51	45.82	45.09	45.53	45.53	2,414,200
Apr 30, 2024	44.85	45.81	44.51	45.71	45.71	2,701,600
Apr 29, 2024	44.85	45.17	44.62	44.93	44.93	1,826,400
Apr 26, 2024	45.17	45.46	44.82	44.85	44.85	2,394,800
Apr 25, 2024	45.75	45.95	45.26	45.37	45.37	3,081,500
Apr 24, 2024	44.58	45.71	44.26	45.54	45.54	3,510,000
Apr 23, 2024	45.12	45.45	44.94	44.96	44.96	2,396,100
Apr 22, 2024	44.25	45.17	44.22	45.12	45.12	2,597,700
Apr 19, 2024	43.80	44.39	43.68	44.20	44.20	2,240,300
Apr 18, 2024	43.54	43.79	43.38	43.71	43.71	2,343,500
Apr 17, 2024	43.29	43.43	42.82	43.31	43.31	1,779,100
Apr 16, 2024	42.72	43.19	42.60	43.01	43.01	2,582,200
Apr 15, 2024	42.34	42.98	42.31	42.69	42.69	2,061,700
Apr 12, 2024	43.22	43.34	42.23	42.31	42.31	1,646,600
Apr 11, 2024	43.90	43.96	43.03	43.21	43.21	1,964,400
Apr 10, 2024	44.00	44.22	43.41	43.68	43.68	2,313,000
Apr 09, 2024	43.75	44.46	43.48	44.45	44.45	3,057,400
Apr 08, 2024	43.11	44.05	43.11	43.72	43.72	2,300,200
Apr 05, 2024	43.79	43.90	43.13	43.30	43.30	2,937,100
Apr 04, 2024	43.20	44.00	42.91	43.99	43.99	3,240,200
Apr 03, 2024	43.85	43.95	42.85	42.94	42.94	2,617,100
Apr 03, 2024	0.37 Dividend
Apr 02, 2024	44.69	44.86	44.34	44.42	44.05	2,467,100
Apr 01, 2024	44.50	44.96	44.34	44.66	44.29	2,655,400
Mar 28, 2024	44.27	44.80	44.27	44.45	44.08	2,889,100
Mar 27, 2024	43.57	44.31	43.57	44.07	43.70	1,919,600
Mar 26, 2024	43.51	43.70	43.22	43.37	43.01	2,974,700
Mar 25, 2024	43.66	43.86	43.14	43.37	43.01	1,456,700
Mar 22, 2024	43.50	43.66	43.16	43.55	43.19	2,086,300
Mar 21, 2024	43.20	43.50	42.91	43.25	42.89	2,015,500
Mar 20, 2024	44.00	44.14	43.33	43.35	42.99	2,907,900
Mar 19, 2024	43.52	43.62	43.06	43.57	43.21	2,694,500
Mar 18, 2024	42.58	43.70	42.55	43.32	42.96	3,572,700
Mar 15, 2024	41.73	42.78	41.72	42.71	42.35	5,195,500
Mar 14, 2024	42.59	42.73	41.74	41.96	41.61	2,268,000
Mar 13, 2024	43.20	43.30	42.66	42.81	42.45	2,682,300
Mar 12, 2024	42.75	43.08	42.36	43.01	42.65	2,144,100
Mar 11, 2024	42.35	43.14	42.35	43.01	42.65	2,573,600
Mar 08, 2024	41.95	42.51	41.81	42.25	41.90	2,359,300
Mar 07, 2024	43.41	43.50	41.87	42.07	41.72	3,992,400
Mar 06, 2024	44.39	45.10	42.59	43.30	42.94	6,271,400
Mar 05, 2024	43.51	43.59	42.80	42.95	42.59	3,523,700
Mar 04, 2024	42.68	43.32	42.56	43.28	42.92	3,828,000
Mar 01, 2024	42.86	42.91	42.46	42.87	42.51	2,643,900
Feb 29, 2024	42.37	42.95	42.24	42.64	42.28	3,930,700
Feb 28, 2024	42.51	42.52	41.82	42.15	41.80	1,718,700
Feb 27, 2024	42.18	42.43	42.00	42.26	41.91	2,748,800
Feb 26, 2024	42.37	42.59	42.06	42.18	41.83	3,038,000
Feb 23, 2024	42.11	42.64	41.91	42.45	42.10	1,611,600
Feb 22, 2024	42.30	42.32	41.56	42.20	41.85	2,143,800
Feb 21, 2024	42.34	42.74	42.09	42.60	42.25	2,253,100
Feb 20, 2024	41.76	42.67	41.66	42.16	41.81	3,536,000
Feb 16, 2024	41.11	41.55	40.92	41.45	41.10	3,337,800
Feb 15, 2024	41.20	41.43	40.88	41.28	40.94	2,565,500
Feb 14, 2024	41.43	41.52	40.26	40.92	40.58	5,126,600
Feb 13, 2024	42.51	42.91	41.53	41.73	41.38	4,046,300
Feb 12, 2024	41.78	42.52	41.58	42.47	42.12	2,395,800
Feb 09, 2024	42.94	42.96	41.72	41.99	41.64	3,026,900
Feb 08, 2024	43.44	43.84	43.00	43.10	42.74	2,418,900
Feb 07, 2024	44.60	44.60	43.34	43.63	43.27	2,241,800
Feb 06, 2024	43.70	44.71	43.60	44.36	43.99	3,188,700
Feb 05, 2024	44.78	44.85	43.65	43.72	43.36	2,485,900
Feb 02, 2024	45.22	45.46	44.47	44.82	44.45	2,261,600
Feb 01, 2024	43.98	45.20	43.64	45.20	44.82	2,380,600
Jan 31, 2024	44.70	45.07	44.35	44.63	44.26	2,658,600
Jan 30, 2024	43.84	44.70	43.57	44.68	44.31	2,328,200
Jan 29, 2024	44.55	44.57	43.77	43.78	43.42	2,918,600
Jan 26, 2024	44.40	44.55	44.23	44.50	44.13	1,782,100
Jan 25, 2024	44.14	44.50	43.76	44.24	43.87	2,036,700
Jan 24, 2024	44.21	44.58	44.01	44.12	43.75	3,036,400
Jan 23, 2024	43.12	44.43	43.12	44.25	43.88	3,093,400
Jan 22, 2024	43.10	43.23	42.71	43.17	42.81	1,839,800
Jan 19, 2024	43.79	43.81	43.08	43.15	42.79	2,217,300
Jan 18, 2024	43.82	43.98	43.44	43.71	43.35	2,362,300
Jan 17, 2024	43.39	44.43	43.30	44.12	43.75	2,857,300
Jan 16, 2024	43.53	43.56	43.14	43.54	43.18	2,735,800
Jan 12, 2024	43.74	43.92	43.21	43.42	43.06	1,939,400
Jan 11, 2024	43.70	43.78	43.30	43.46	43.10	2,939,000
Jan 10, 2024	44.54	44.67	43.63	43.72	43.36	3,077,200
Jan 09, 2024	43.90	44.86	43.52	44.80	44.43	3,505,400
Jan 08, 2024	43.54	44.01	43.47	43.93	43.56	2,034,600
Jan 05, 2024	43.35	43.80	42.99	43.61	43.25	2,063,800
Jan 04, 2024	44.60	44.72	43.42	43.47	43.11	2,734,800
Jan 03, 2024	44.71	44.90	44.52	44.53	44.16	3,397,200
Jan 03, 2024	0.37 Dividend
Jan 02, 2024	43.17	44.84	43.13	44.74	44.00	3,198,100
Dec 29, 2023	42.93	43.28	42.84	43.23	42.52	2,173,900
Dec 28, 2023	42.72	43.03	42.70	42.99	42.28	1,690,700
Dec 27, 2023	42.87	42.95	42.72	42.85	42.14	1,736,200
Dec 26, 2023	42.74	43.06	42.70	42.98	42.27	1,659,900
Dec 22, 2023	42.91	43.35	42.84	43.00	42.29	2,051,600
Dec 21, 2023	42.68	42.88	42.23	42.77	42.06	2,356,000
Dec 20, 2023	43.41	43.41	42.58	42.60	41.90	4,020,900
Dec 19, 2023	43.85	44.01	43.35	43.68	42.96	2,561,400
Dec 18, 2023	43.96	44.06	43.57	43.76	43.04	2,842,000
Dec 15, 2023	44.41	44.49	43.59	43.88	43.15	8,743,500
Dec 14, 2023	45.46	45.61	44.38	44.41	43.68	3,462,000
Dec 13, 2023	44.48	45.60	44.47	45.34	44.59	4,099,800
Dec 12, 2023	43.95	44.52	43.80	44.39	43.66	3,026,500
Dec 11, 2023	43.22	43.84	43.10	43.83	43.11	3,286,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7291+0.0010(+0.14%)

CRUDE OIL79.59+0.59(+0.75%)

Bitcoin CAD79,168.64+423.88(+0.54%)

Campbell Soup Company (CPB)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7291
+0.0010(+0.14%)

CRUDE OIL
79.59
+0.59(+0.75%)

Bitcoin CAD
79,168.64
+423.88(+0.54%)