Canada markets closed

Campbell Soup Company (CPB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
42.28-0.08 (-0.19%)
At close: 4:00PM EDT
42.22 -0.06 (-0.14%)
After hours: 05:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202142.3642.6942.2542.2842.281,467,668
Sep. 22, 202142.5642.5941.7642.3642.362,552,500
Sep. 21, 202142.6042.8642.0242.2242.221,985,400
Sep. 20, 202142.7243.1042.3542.6042.603,753,900
Sep. 17, 202143.4043.7043.0843.1943.199,252,200
Sep. 16, 202144.0644.2843.2643.5243.523,001,600
Sep. 15, 202143.5044.1443.3644.0044.003,120,400
Sep. 14, 202143.8343.9843.0743.3643.362,845,500
Sep. 13, 202143.3444.3043.3243.8343.833,261,900
Sep. 10, 202142.9743.2642.4543.1543.152,283,700
Sep. 09, 202143.0543.1742.6742.8042.802,576,200
Sep. 08, 202143.1143.7742.8243.0243.023,398,900
Sep. 07, 202143.0443.3842.6542.8842.883,510,800
Sep. 03, 202142.8543.4442.7343.0543.052,893,400
Sep. 02, 202142.4243.2442.3342.8142.814,880,300
Sep. 01, 202142.6743.4042.0442.5942.594,993,600
Aug. 31, 202140.9141.8640.5941.7341.735,239,600
Aug. 30, 202141.2341.4940.9040.9640.962,647,400
Aug. 27, 202140.2541.5240.0541.4041.403,940,200
Aug. 26, 202140.8041.0640.3140.4340.434,937,900
Aug. 25, 202141.2841.7040.9741.1141.114,862,500
Aug. 24, 202142.6142.6241.9342.0242.023,436,800
Aug. 23, 202143.2543.2542.4842.5242.523,213,100
Aug. 20, 202143.2843.7942.9743.2843.284,781,500
Aug. 19, 202142.8443.4242.8443.2043.202,308,000
Aug. 18, 202143.8443.8942.7542.7842.782,054,400
Aug. 17, 202143.4944.2043.4943.9043.904,285,700
Aug. 16, 202143.2944.0443.2043.4443.442,461,200
Aug. 13, 202142.7843.2442.7243.1843.181,417,900
Aug. 12, 202142.8543.0242.5042.5942.591,684,900
Aug. 11, 202142.6143.1442.4342.8342.832,074,400
Aug. 10, 202142.4642.6342.2942.5142.512,165,000
Aug. 09, 202142.4242.6142.2542.5942.591,781,500
Aug. 06, 202142.2042.5942.1142.3042.302,600,300
Aug. 05, 202142.5042.5742.1842.2342.231,817,300
Aug. 04, 202143.2243.2942.3642.4542.452,545,600
Aug. 03, 202143.1943.7743.0143.3543.352,011,700
Aug. 02, 202143.7243.7543.2643.3143.313,087,000
Jul. 30, 202143.9944.3143.7143.7243.723,388,000
Jul. 29, 202144.1044.4043.9143.9443.941,610,700
Jul. 28, 202144.5644.7243.8244.1044.102,038,200
Jul. 27, 202144.7445.0944.4844.6944.692,274,900
Jul. 26, 202144.6944.8044.4144.5144.511,612,300
Jul. 23, 202144.3744.6944.1244.5744.571,828,500
Jul. 22, 202144.4244.5243.9844.2744.273,165,600
Jul. 21, 202145.2645.4144.5444.5944.592,843,300
Jul. 20, 202146.1146.4945.2145.2845.282,971,000
Jul. 19, 202145.5546.1945.1045.9145.912,804,100
Jul. 16, 202145.1845.5945.1345.5345.532,197,100
Jul. 15, 202144.2445.1244.2445.0645.062,156,700
Jul. 14, 202144.6544.6743.8244.3744.372,971,300
Jul. 13, 202145.1045.3644.5344.7144.713,267,700
Jul. 13, 20210.37 Dividend
Jul. 12, 202145.5145.7145.3745.5545.182,465,500
Jul. 09, 202145.8546.0745.5245.6445.272,078,700
Jul. 08, 202146.0546.6845.6745.8645.493,408,500
Jul. 07, 202145.4146.2045.4146.0845.714,122,700
Jul. 06, 202145.6145.6645.2745.5445.171,738,300
Jul. 02, 202145.8645.9745.5545.6645.291,832,400
Jul. 01, 202145.5145.9645.4645.7245.351,683,700
Jun. 30, 202145.6845.9145.3945.5945.222,904,100
Jun. 29, 202145.8946.0445.6145.6345.261,380,500
Jun. 28, 202145.7645.9745.6245.8645.491,580,500
Jun. 25, 202145.2145.8745.1045.7645.393,952,700
Jun. 24, 202145.1545.5344.7745.2044.832,983,000
Jun. 23, 202145.4545.5945.2045.2244.851,868,600
Jun. 22, 202145.6546.0145.3545.5945.222,237,200
Jun. 21, 202145.3545.6645.1745.5545.182,224,300
Jun. 18, 202145.5345.6145.1645.2744.904,264,200
Jun. 17, 202145.6245.9645.1645.6945.323,803,700
Jun. 16, 202145.5345.6145.2045.5245.153,054,500
Jun. 15, 202145.9546.0345.1845.3745.003,172,000
Jun. 14, 202146.0046.0345.4145.8245.452,739,200
Jun. 11, 202145.8046.1545.6746.1145.743,357,100
Jun. 10, 202145.7646.4445.4045.7245.354,541,800
Jun. 09, 202144.9547.0844.7445.9245.5512,374,500
Jun. 08, 202149.5849.6548.7849.1248.722,601,200
Jun. 07, 202149.6349.7749.1049.4649.061,342,400
Jun. 04, 202149.3849.7649.1049.6849.281,315,600
Jun. 03, 202149.6550.0048.8249.4249.021,964,100
Jun. 02, 202149.0349.6648.5649.6649.261,760,300
Jun. 01, 202148.8249.1148.6248.8748.471,432,800
May 28, 202147.9348.7947.8948.6748.272,086,600
May 27, 202148.4348.7047.8147.8247.432,532,400
May 26, 202148.3048.5948.2348.3647.971,388,000
May 25, 202148.6548.6547.8048.4148.021,772,000
May 24, 202148.4048.9148.3748.6448.241,366,800
May 21, 202148.9749.6148.7748.8748.472,653,900
May 20, 202148.3249.3448.1748.8648.462,955,600
May 19, 202148.9048.9848.0648.3347.942,103,900
May 18, 202149.2349.5048.7448.8148.412,326,500
May 17, 202149.1549.7348.7549.3648.962,350,500
May 14, 202149.6650.0849.2649.2748.871,160,900
May 13, 202148.9949.9848.7949.5649.161,904,300
May 12, 202150.0650.0649.1749.2048.802,162,500
May 11, 202150.3950.4849.6950.0349.622,103,000
May 10, 202149.4650.5249.4650.1549.741,769,600
May 07, 202149.7449.7948.8849.5549.152,070,200
May 06, 202149.2649.9649.1449.8249.422,397,200
May 05, 202148.1548.9847.9048.8548.452,311,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...