$42.32 -0.41 (%) Campbell Soup Co - NYSE

Oct. 1, 2014 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
9/30/201442.7442.9542.5042.73891,476
9/29/201442.4142.8542.4142.85864,663
9/26/201442.4342.6542.2142.62682,120
9/25/201442.7642.9242.3142.38719,798
9/24/201442.5143.2042.5142.97956,142
9/23/201442.7842.8842.5542.58800,730
9/22/201443.1143.1942.6842.79911,106
9/19/201443.5943.6443.0343.061,712,904
9/18/201443.3543.4843.1043.40740,994
9/17/201443.4243.4542.9643.10911,170
9/16/201443.5143.8043.4343.60557,909
9/15/201443.4343.5343.1043.50757,651
9/12/201444.0344.1643.2843.40862,775
9/11/201443.3244.1343.2744.121,169,103
9/10/201443.2743.6143.0143.42844,130
9/9/201443.3143.3342.9243.221,109,204
9/8/201443.4343.9342.9043.392,180,007
9/5/201444.2944.5444.0544.54888,180
9/4/201444.4844.6844.1444.25625,627
9/3/201444.6944.7744.4444.47680,123
9/2/201444.7545.1244.4344.64743,252
8/29/201444.7844.8444.5444.82719,888
8/28/201444.4944.7844.4544.77756,083
8/27/201444.4244.6144.3844.60550,640
8/26/201444.2244.5844.2244.45517,493
8/25/201444.2244.3043.9144.271,481,085
8/22/201444.4544.6943.9544.01662,162
8/21/201444.3244.5944.3144.45476,670
8/20/201444.1044.3343.9744.22575,151
8/19/201443.9144.2243.8544.11429,705
8/18/201443.7444.2443.6743.861,037,178
8/15/201443.7843.9643.1843.47850,008
8/14/201443.5743.8943.5343.72653,274
8/13/201443.2543.4643.1343.37491,276
8/12/201443.0543.2042.9643.12445,451
8/11/201442.6743.3042.6743.16979,756
8/8/201442.2342.7042.0942.67665,611
8/7/201442.3842.4842.0042.14815,666
8/6/201441.7242.5141.6642.201,669,273
8/5/201442.1042.2441.7541.811,111,997
8/4/201442.0142.2641.8642.23620,873
8/1/201441.5242.0841.3941.961,121,240
7/31/201442.5742.6041.5141.591,480,540
7/30/201443.3043.4442.7342.791,078,281
7/29/201443.5343.7643.2443.271,053,686
7/28/201443.5643.8143.2543.46845,934
7/25/201443.4743.6843.4543.50972,930
7/24/201443.8543.9843.4043.531,526,442
7/23/201444.0844.2643.7643.76732,372
7/22/201444.0544.2844.0544.14974,589
7/21/201443.6544.3443.5344.161,642,965
7/18/201443.8743.9643.4843.953,019,860
7/17/201444.4444.4643.7043.741,545,072
7/16/201444.1444.7543.9244.562,631,543
7/15/201444.5144.8744.0544.142,055,498
7/14/201445.4445.5745.1645.27570,971
7/11/201445.3045.4845.1545.29692,027
7/10/201444.9345.3344.8845.27577,698
7/9/201445.5245.6345.2645.30740,815
7/8/201445.7246.0045.3645.421,285,904
7/7/201445.7545.9345.5445.66818,254
7/3/201445.8746.0745.6345.87585,816
7/2/201446.0946.2345.9546.19742,578
7/1/201445.8446.2345.6646.06652,724
6/30/201445.6746.2045.5045.81860,655
6/27/201445.1645.9245.1645.67933,881
6/26/201445.2545.2745.0145.26702,944
6/25/201445.4845.4845.1045.32935,470
6/24/201445.9446.0245.5945.66760,709
6/23/201446.4046.4045.8246.071,187,736
6/20/201446.6146.6146.2146.431,228,350
6/19/201446.0046.6745.9746.61896,625
6/18/201445.4646.0545.3446.01744,506
6/17/201445.5445.7745.4145.69622,607
6/16/201445.2845.7345.2045.65611,150
6/13/201445.3045.5245.1245.32466,610
6/12/201445.3245.5445.1245.26569,679
6/11/201445.6045.6845.2945.43572,726
6/10/201445.7545.9645.4945.651,293,800
6/9/201446.2546.2845.6845.861,294,294
6/6/201446.2546.4946.1146.37884,869
6/5/201445.8746.4745.6946.372,023,797
6/4/201445.2945.7945.1845.72965,932
6/3/201445.5945.5945.2845.401,003,677
6/2/201445.8645.9145.4345.47906,093
5/30/201445.3346.0645.1245.902,408,365
5/29/201444.6745.1544.4545.141,388,642
5/28/201444.6844.9744.5644.61829,792
5/27/201444.0944.7844.0544.701,032,117
5/23/201444.3444.4043.9544.06827,272
5/22/201444.3244.3343.9944.25630,523
5/21/201443.7044.3843.5444.371,519,236
5/20/201443.9244.2743.6344.042,506,975
5/19/201442.5544.3941.9244.064,735,675
5/16/201444.9645.2144.8245.121,319,508
5/15/201445.1645.4744.9645.03868,400
5/14/201445.6545.8445.2845.31949,181
5/13/201445.5845.8545.5445.63855,070
5/12/201445.5745.7045.3645.49849,233
5/9/201445.2245.4545.1245.40923,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center