$47.91 +0.98 (%) Campbell Soup Co - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
5/22/201547.8548.1647.3547.913,165,633
5/21/201546.6347.0546.5246.932,397,882
5/20/201546.8247.0246.6146.701,696,592
5/19/201546.7746.9246.4946.721,606,238
5/18/201546.6746.9246.5246.791,327,669
5/15/201546.5146.9746.4946.851,292,009
5/14/201546.1546.5346.1446.48916,475
5/13/201545.9546.1845.7445.81884,003
5/12/201545.6646.0145.4445.93681,673
5/11/201545.8146.1545.6045.80612,270
5/8/201545.9745.9745.6945.831,331,551
5/7/201545.0845.7244.9545.48986,971
5/6/201545.3845.5944.9245.201,204,722
5/5/201545.7245.9345.2945.391,508,782
5/4/201545.5145.9645.4045.741,245,718
5/1/201544.8545.6044.7645.551,979,511
4/30/201544.9145.0744.6044.711,193,608
4/29/201545.4545.5244.8444.941,018,586
4/28/201545.5845.7145.3545.47871,431
4/27/201545.8145.8245.4245.60689,646
4/24/201546.0846.2445.7545.81784,245
4/23/201545.9046.4545.7746.07932,450
4/22/201546.0646.3745.9246.111,117,668
4/21/201546.4146.5145.9846.051,086,475
4/20/201546.2746.6246.2246.401,181,910
4/17/201546.2846.3945.9246.191,278,517
4/16/201546.5846.6946.3546.511,052,416
4/15/201546.8246.9046.4846.571,241,019
4/14/201546.1546.6845.9346.51892,415
4/13/201545.7046.1845.7046.121,332,982
4/10/201546.2146.2945.7045.821,465,808
4/9/201546.1246.3045.7746.211,365,198
4/8/201546.1746.2945.8146.231,318,988
4/7/201546.6246.6945.9846.121,391,545
4/6/201546.5447.0946.5446.661,300,973
4/2/201546.6746.8146.4546.63992,437
4/1/201546.5246.6046.0246.571,318,748
3/31/201546.3646.8446.3646.551,742,164
3/30/201545.9246.5345.7046.451,586,494
3/27/201545.1945.9245.1045.891,459,213
3/26/201545.3645.5344.9845.042,283,798
3/25/201545.7345.7744.7145.404,533,706
3/24/201545.7246.1045.3845.391,595,839
3/23/201545.8046.0245.6645.691,115,859
3/20/201545.3845.9745.3545.752,004,473
3/19/201545.3945.6045.1345.30921,197
3/18/201545.0845.5844.4545.441,428,951
3/17/201545.0145.3645.0045.16765,921
3/16/201545.3845.6345.1545.261,519,773
3/13/201545.1445.3844.6945.331,760,395
3/12/201544.8245.3344.7745.28904,656
3/11/201545.1845.3144.5344.701,482,934
3/10/201545.3045.4945.1445.151,211,151
3/9/201545.2945.5545.0245.491,089,757
3/6/201546.0046.0444.9145.102,147,084
3/5/201546.3646.4046.0346.281,047,333
3/4/201546.9047.0246.1846.311,370,655
3/3/201546.7046.9846.3746.951,986,098
3/2/201546.5446.7946.2546.751,874,771
2/27/201546.5046.7246.3646.591,690,768
2/26/201547.1547.1546.3746.472,879,776
2/25/201546.4247.2246.1747.172,184,112
2/24/201547.1547.3546.9147.222,076,116
2/23/201546.6447.3046.5547.212,114,051
2/20/201546.5446.9046.4146.643,375,132
2/19/201547.1847.3246.5646.632,621,319
2/18/201546.9947.4746.9147.322,521,928
2/17/201546.6446.9846.4146.901,271,277
2/13/201545.9946.9245.9646.882,542,835
2/12/201547.6047.8847.5647.721,108,920
2/11/201548.0748.1147.3747.83981,993
2/10/201547.7848.1347.4348.031,013,610
2/9/201548.0048.0047.4047.551,887,957
2/6/201547.7448.3147.4548.111,684,298
2/5/201547.5947.9647.2847.921,334,414
2/4/201546.6547.6746.5747.432,510,477
2/3/201546.5746.7946.3646.752,115,931
2/2/201545.6846.3645.1346.331,519,560
1/30/201546.1246.2445.6345.741,999,141
1/29/201545.7946.5145.4746.461,508,026
1/28/201546.7546.9945.7845.821,496,809
1/27/201546.3746.7546.3246.551,294,624
1/26/201546.6546.8446.3146.761,027,051
1/23/201547.2647.2746.6446.701,547,380
1/22/201547.2647.4546.9047.431,136,704
1/21/201546.8847.3546.6147.111,688,059
1/20/201546.6547.0046.3546.941,282,072
1/16/201546.1446.5745.9046.551,635,315
1/15/201545.8946.4545.6846.091,642,357
1/14/201545.2245.6145.1545.582,141,894
1/13/201545.7546.2245.2945.532,318,859
1/12/201544.8545.6944.8545.552,527,283
1/9/201545.5845.7345.2045.401,284,939
1/8/201545.0345.6144.9145.531,744,679
1/7/201543.8245.2643.6044.943,329,905
1/6/201543.4543.6342.9043.042,172,269
1/5/201543.7243.9243.3343.331,352,172
1/2/201544.1044.2743.8044.001,037,225
12/31/201444.6044.6943.9544.00996,082
12/30/201444.6244.9344.5344.59574,230
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center