CAMPBELL SOUP $44.74

down -0.99


19/6/2013 04:19 PM  |  NYSE : CPB  |  Industries : Manufacturing / Fruit and Vegetable Preserving and Specialty Food Manufacturing
Type:

CPB historical data

Date Open High Low Close Volume
6/19/2013 45.72 45.95 44.74 44.74 16213
6/18/2013 45.04 45.76 44.90 45.73 17000
6/17/2013 44.98 45.40 44.78 45.13 11230
6/14/2013 44.57 44.99 44.43 44.79 10240
6/13/2013 44.13 44.61 43.80 44.54 11586
6/12/2013 44.29 44.49 43.94 44.26 14851
6/11/2013 43.63 44.32 43.35 44.05 9630
6/10/2013 44.58 44.67 43.63 43.94 22475
6/7/2013 43.46 44.68 43.44 44.67 26376
6/6/2013 42.99 43.19 42.67 43.19 11707
6/5/2013 43.35 43.44 42.90 42.91 13306
6/4/2013 43.13 43.66 43.00 43.53 29689
6/3/2013 42.86 43.38 42.32 43.13 21971
5/31/2013 43.85 44.04 42.80 42.81 43310
5/30/2013 44.64 44.66 44.08 44.16 22520
5/29/2013 45.72 45.77 44.48 44.66 16255
5/28/2013 46.07 46.47 45.53 45.85 13931
5/24/2013 45.61 45.88 45.30 45.64 12022
5/23/2013 45.53 45.97 45.19 45.76 13136
5/22/2013 46.05 46.81 45.60 45.91 17987
5/21/2013 45.86 46.25 45.31 46.05 29399
5/20/2013 48.70 48.83 45.74 45.78 40935
5/17/2013 47.87 47.90 47.17 47.63 28020
5/16/2013 47.97 48.43 47.81 47.85 13407
5/15/2013 47.59 48.20 47.29 48.14 16182
5/14/2013 46.45 47.75 46.45 47.64 18337
5/13/2013 46.19 46.63 46.19 46.41 13567
5/10/2013 46.16 46.48 45.99 46.29 14227
5/9/2013 46.60 46.80 45.99 46.06 12174
5/8/2013 46.54 46.72 46.25 46.52 12737
5/7/2013 46.33 46.69 46.33 46.60 12858
5/6/2013 46.70 46.79 46.28 46.29 17330
5/3/2013 46.73 46.99 46.51 46.84 20492
5/2/2013 46.11 46.70 46.02 46.51 12533
5/1/2013 46.41 46.64 46.12 46.15 14037
4/30/2013 46.26 46.58 46.11 46.41 14264
4/29/2013 46.27 46.42 46.08 46.38 11265
4/26/2013 46.22 46.47 46.13 46.20 14290
4/25/2013 46.18 46.54 46.09 46.20 27124
4/24/2013 46.69 46.85 46.04 46.05 16862
4/23/2013 46.49 46.85 46.26 46.73 15528
4/22/2013 46.38 46.63 46.12 46.42 12109
4/19/2013 45.99 46.72 45.88 46.46 15435
4/18/2013 45.91 46.26 45.78 45.97 19398
4/17/2013 46.28 46.36 45.71 45.88 25152
4/16/2013 45.49 46.54 45.23 46.53 16653
4/15/2013 45.43 45.70 45.26 45.26 17393
4/12/2013 45.36 45.60 45.13 45.50 12541
4/11/2013 45.49 45.75 45.30 45.37 11702
4/10/2013 45.02 45.60 44.98 45.51 13145
4/9/2013 45.32 45.40 44.76 44.92 15326
4/8/2013 44.79 45.20 44.61 45.19 13921
4/5/2013 44.84 45.13 44.73 44.77 20940
4/4/2013 45.49 45.71 45.14 45.22 26987
4/3/2013 45.97 46.02 45.18 45.48 35806
4/2/2013 45.83 46.45 45.77 46.00 30819
4/1/2013 45.34 45.75 45.28 45.75 17879
3/28/2013 44.90 45.40 44.74 45.36 21028
3/27/2013 44.12 44.83 43.95 44.82 20576
3/26/2013 43.67 44.36 43.48 44.30 26405
3/25/2013 43.47 43.86 43.44 43.60 17124
3/22/2013 42.83 43.45 42.71 43.35 13712
3/21/2013 42.78 42.84 42.45 42.70 11022
3/20/2013 42.22 43.05 42.22 42.95 20802
3/19/2013 41.90 42.23 41.79 42.19 11912
3/18/2013 41.41 41.90 41.21 41.80 10328
3/15/2013 41.67 41.75 41.46 41.61 21436
3/14/2013 41.85 41.95 41.65 41.88 12789
3/13/2013 41.53 41.90 41.44 41.84 12986
3/12/2013 41.40 41.61 41.28 41.52 12323
3/11/2013 41.44 41.72 41.38 41.50 12088
3/8/2013 41.58 41.66 41.11 41.38 17972
3/7/2013 41.50 41.82 41.35 41.41 16313
3/6/2013 41.72 41.92 41.21 41.41 31723
3/5/2013 41.96 42.04 41.62 41.69 27687
3/4/2013 42.01 42.05 41.66 41.77 29958
3/1/2013 41.18 42.16 41.07 42.11 38489
2/28/2013 40.59 41.53 40.52 41.16 33195
2/27/2013 40.30 40.74 40.17 40.62 17442
2/26/2013 40.10 40.55 39.91 40.38 21841
2/25/2013 40.21 40.48 39.96 39.98 26017
2/22/2013 39.66 40.13 39.60 40.13 18116
2/21/2013 40.00 40.17 39.40 39.67 27046
2/20/2013 40.04 40.27 39.84 40.01 23606
2/19/2013 39.50 40.18 39.50 40.00 30419
2/15/2013 38.78 39.69 38.56 39.40 37473
2/14/2013 38.73 40.56 38.72 38.72 82496
2/13/2013 38.24 38.42 38.08 38.18 14911
2/12/2013 38.07 38.41 37.92 38.26 14629
2/11/2013 37.97 38.33 37.96 38.12 20143
2/8/2013 37.37 38.34 37.37 37.93 27924
2/7/2013 37.09 37.45 37.04 37.38 17475
2/6/2013 36.72 37.14 36.68 37.09 11684
2/5/2013 36.69 36.95 36.66 36.87 9577
2/4/2013 36.61 36.75 36.49 36.55 12728
2/1/2013 36.86 36.90 36.67 36.79 14357
1/31/2013 36.54 36.86 36.54 36.71 17424
1/30/2013 36.21 36.55 36.11 36.54 14384
1/29/2013 36.20 36.40 36.11 36.16 12721
1/28/2013 36.63 36.63 36.09 36.25 13394
Marketplace
Trading Center