$46.11 -0.20 (%) Campbell Soup Co - NYSE

Mar. 5, 2015 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPB historical data

Date Open High Low Close Volume
3/4/201546.9047.0246.1846.311,370,655
3/3/201546.7046.9846.3746.951,986,098
3/2/201546.5946.7946.2546.751,874,771
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
12/29/201444.7345.0744.5744.85944,148
12/26/201444.6944.9344.5644.83515,027
12/24/201444.6844.8244.5744.57279,098
12/23/201444.7044.8044.5244.62893,956
12/22/201444.4444.6744.3544.50914,471
12/19/201444.2344.5843.9744.301,919,037
12/18/201443.5744.0543.4744.052,408,541
12/17/201442.9243.5742.8643.182,841,310
12/16/201443.0743.7042.7042.721,414,840
12/15/201443.8444.0842.9143.081,809,929
12/12/201444.1244.4743.7443.75965,986
12/11/201444.1044.6844.0044.42838,261
12/10/201444.2544.6544.0244.071,472,316
12/9/201443.9044.3543.6844.242,060,694
12/8/201443.6744.1843.6044.152,119,726
12/5/201443.6143.7143.3343.652,446,042
12/4/201443.9444.0943.4143.653,321,934
12/3/201444.4444.4843.0143.795,544,943
12/2/201444.9845.1244.4144.512,529,769
12/1/201444.9945.2944.8745.062,196,544
11/28/201444.5945.7144.5445.281,128,283
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center