Campbell Soup Co $41.59

down -1.20


31/7/2014 04:03 PM  |  NYSE : CPB  
Industries : Food & Beverage / Processed & Packaged Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
7/31/201442.5742.6041.5141.591,468,289
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
5/8/201445.3745.6145.0345.24621,974
5/7/201445.0345.3645.0045.321,017,070
5/6/201445.1845.2644.8144.90661,549
5/5/201444.8845.2044.7945.19531,531
5/2/201445.2045.3544.8944.99472,354
5/1/201445.3945.4644.9045.20624,999
4/30/201445.3145.5045.0145.49688,364
4/29/201445.7746.0245.3845.40752,207
4/28/201445.0945.7645.0245.681,203,794
4/25/201444.8444.9844.4944.94563,958
4/24/201444.9145.1744.7744.87714,973
4/23/201444.7145.1244.7144.93813,853
4/22/201444.4744.8144.2744.73924,391
4/21/201444.4944.6844.2844.42787,916
4/17/201444.5244.6344.3644.54762,192
4/16/201444.4844.7344.3144.68894,593
4/15/201444.6844.6844.0344.171,024,233
4/14/201444.6744.8144.3044.60793,788
4/11/201444.4344.8444.0544.26976,641
4/10/201444.9745.4844.6544.691,091,169
4/9/201444.7545.0344.6344.95776,221
4/8/201444.8745.1044.4744.681,304,518
4/7/201444.3044.9644.3044.811,719,511
4/4/201444.6444.7044.2644.311,044,283
4/3/201444.7644.9244.2644.871,314,675
4/2/201444.5344.6844.3244.57962,900
4/1/201443.9344.9543.8844.561,063,870
3/31/201444.8244.9844.6744.88677,961
3/28/201444.2744.6344.1444.56944,521
3/27/201444.1044.3443.9644.15614,283
3/26/201444.4144.5044.0044.05650,705
3/25/201444.5944.6444.0344.321,244,627
3/24/201444.5644.7444.0444.251,901,246
3/21/201444.9344.9944.4444.541,892,943
3/20/201443.9744.6443.9144.641,730,585
3/19/201444.3344.4543.8743.991,268,224
3/18/201444.0444.5843.7344.371,188,971
3/17/201444.1844.2243.6843.891,045,543
3/14/201443.8144.5043.8044.051,513,942
3/13/201444.3244.6043.8144.021,324,282
3/12/201443.4044.2443.3944.211,019,060
3/11/201443.8544.1643.5043.621,104,102
Trading Center