$48.47 +0.19 (%) Campbell Soup Co - NYSE

Jul. 28, 2015 | 10:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
7/27/201548.0848.4147.8748.28937,748
7/24/201548.2348.6248.0748.28952,630
7/23/201548.4048.7048.0548.201,642,581
7/22/201548.0048.8447.7948.321,730,273
7/21/201547.5347.7047.2047.46839,681
7/20/201547.9148.0147.5647.61655,970
7/17/201547.9547.9947.4247.85699,177
7/16/201547.8448.1247.8048.02717,592
7/15/201547.9548.1347.4347.59720,860
7/14/201547.8748.2447.6348.13989,740
7/13/201547.7947.9647.5647.83796,933
7/10/201547.4847.8047.1247.62849,267
7/9/201547.9247.9347.0647.121,255,199
7/8/201547.7047.9847.5147.571,266,292
7/7/201547.2848.0447.1447.981,329,029
7/6/201547.3947.8947.1047.271,088,270
7/2/201547.9248.1247.4847.661,062,657
7/1/201547.7847.8947.2647.841,640,395
6/30/201547.2749.1647.1147.654,572,947
6/29/201547.5047.6746.9847.011,098,377
6/26/201547.8248.0347.6847.85862,634
6/25/201548.2748.2747.6847.70983,542
6/24/201548.2848.3847.8848.01918,393
6/23/201548.3648.4048.1248.29867,263
6/22/201548.5048.7248.2948.30834,825
6/19/201548.2648.5748.2348.271,553,387
6/18/201547.9148.4347.7948.241,127,411
6/17/201547.5347.9147.2947.761,024,724
6/16/201546.4047.6346.3447.551,597,718
6/15/201546.4346.7546.3046.33932,932
6/12/201546.7546.8046.5746.73612,279
6/11/201546.8647.0646.8046.83694,679
6/10/201546.6147.0046.5646.841,021,525
6/9/201546.3546.7346.1846.571,041,946
6/8/201546.5946.6146.0846.281,146,365
6/5/201546.9146.9546.1446.542,562,305
6/4/201547.2247.3947.0147.071,315,386
6/3/201547.8547.8547.2247.381,978,483
6/2/201548.2048.2247.5847.673,112,300
6/1/201548.3348.3848.1148.321,793,020
5/29/201548.3948.3948.0848.342,239,393
5/28/201548.0748.4047.9048.391,486,263
5/27/201547.7748.1647.5348.121,854,977
5/26/201547.8047.9947.5547.742,022,805
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!