$44.45 0.00 (%) Campbell Soup Co - NYSE

Nov. 26, 2014 | 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
11/26/201444.5344.7844.0044.451,909,048
11/25/201444.5545.3944.4244.643,271,718
11/24/201444.8144.9744.3944.591,493,018
11/21/201445.0445.1144.6044.831,184,031
11/20/201444.7545.0744.6244.71774,622
11/19/201444.4744.8544.3144.83946,303
11/18/201444.5644.7344.3944.56883,045
11/17/201443.7344.6643.7344.561,332,452
11/14/201443.8544.1143.6543.751,119,404
11/13/201444.0144.1443.7543.851,051,452
11/12/201444.0144.0443.5643.871,967,064
11/11/201444.3844.7044.2744.39756,213
11/10/201444.2044.4543.9644.39963,190
11/7/201444.4544.6043.8644.103,182,971
11/6/201445.0445.2044.4844.691,855,720
11/5/201444.8744.9944.6444.871,033,543
11/4/201444.3744.7544.2944.461,615,803
11/3/201444.0144.4244.0144.331,637,622
10/31/201444.5144.5244.0644.171,048,854
10/30/201443.2744.0743.2743.91850,590
10/29/201443.7343.8343.0543.45867,125
10/28/201443.7443.8443.5643.74652,934
10/27/201443.0943.7942.9943.631,007,526
10/24/201443.0043.2042.8543.17659,773
10/23/201443.1643.2342.9242.97572,292
10/22/201443.0043.1942.8842.921,110,508
10/21/201442.8743.1142.6542.90786,161
10/20/201441.9942.8441.9542.75766,397
10/17/201441.8942.2341.5542.04846,377
10/16/201441.2641.7941.1541.601,129,288
10/15/201441.9342.1941.3241.961,434,684
10/14/201442.0442.5742.0142.291,129,391
10/13/201442.0342.4141.9141.94911,844
10/10/201442.0242.4741.8042.191,860,334
10/9/201442.4942.7441.8341.881,184,207
10/8/201442.0042.6641.9242.631,052,846
10/7/201442.3842.8242.3142.311,258,090
10/6/201442.6042.6542.1642.55733,366
10/3/201442.1842.5042.0542.45860,846
10/2/201442.2242.4541.9242.101,199,822
10/1/201442.5142.6642.2142.221,301,615
9/30/201442.7442.9542.5042.73920,786
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center