CPB: Historical Prices for CAMPBELL SOUP CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.07	34.34	33.95	34.12	2,691,200	34.12
19-Nov-09	33.67	34.09	33.47	34.05	2,887,100	34.05
18-Nov-09	33.52	33.80	33.30	33.77	2,163,100	33.77
17-Nov-09	33.56	33.63	33.34	33.58	1,589,900	33.58
16-Nov-09	33.37	33.56	33.21	33.48	1,617,500	33.48
13-Nov-09	33.19	33.32	33.01	33.18	1,405,000	33.18
12-Nov-09	33.06	33.46	33.00	33.12	2,750,200	33.12
11-Nov-09	32.92	33.05	32.70	33.03	1,808,800	33.03
10-Nov-09	32.64	33.02	32.60	32.72	1,656,100	32.72
9-Nov-09	32.22	32.67	32.15	32.65	1,340,700	32.65
6-Nov-09	32.06	32.24	32.00	32.19	1,366,300	32.19
5-Nov-09	31.69	32.14	31.61	32.14	1,985,500	32.14
4-Nov-09	31.28	31.97	31.15	31.61	2,493,500	31.61
3-Nov-09	31.57	31.60	30.96	31.23	2,596,000	31.23
2-Nov-09	31.85	31.95	31.51	31.63	2,821,300	31.63
30-Oct-09	32.30	32.50	31.75	31.75	3,196,100	31.75
29-Oct-09	31.99	32.38	31.70	32.32	1,734,000	32.32
28-Oct-09	32.04	32.19	31.87	31.87	1,528,900	31.87
27-Oct-09	31.81	32.21	31.79	32.05	2,078,700	32.05
26-Oct-09	31.96	32.33	31.38	31.84	1,672,500	31.84
23-Oct-09	32.35	32.36	31.83	31.89	1,680,200	31.89
22-Oct-09	32.37	32.45	31.98	32.31	1,890,000	32.31
21-Oct-09	32.71	33.07	32.41	32.45	2,124,900	32.45
20-Oct-09	33.01	33.15	32.72	32.77	1,856,900	32.77
19-Oct-09	32.66	33.10	32.53	32.96	1,885,500	32.96
16-Oct-09	32.36	32.74	32.30	32.62	1,523,400	32.62
15-Oct-09	32.20	32.58	32.13	32.54	1,642,300	32.54
14-Oct-09	32.57	32.77	32.27	32.29	1,698,000	32.29
13-Oct-09	32.61	32.61	32.34	32.41	2,153,500	32.41
12-Oct-09	32.50	32.84	32.28	32.62	2,388,200	32.62
9-Oct-09	32.31	32.48	32.15	32.35	2,077,900	32.35
8-Oct-09	32.34	32.48	32.21	32.39	2,173,500	32.39
7-Oct-09	32.21	32.58	32.11	32.28	1,979,600	32.28
6-Oct-09	31.81	32.50	31.81	32.24	2,993,700	32.24
5-Oct-09	31.96	31.97	31.60	31.81	2,618,600	31.81
2-Oct-09	31.90	32.13	31.87	31.88	2,473,100	31.88
1-Oct-09	32.42	32.42	31.93	32.19	2,574,000	32.19
1-Oct-09	$ 0.25 Dividend
30-Sep-09	32.94	32.94	32.43	32.62	2,229,700	32.37
29-Sep-09	32.86	32.98	32.68	32.91	2,213,000	32.66
28-Sep-09	32.67	32.90	32.47	32.80	1,255,200	32.55
25-Sep-09	32.78	32.80	32.48	32.53	2,177,500	32.28
24-Sep-09	32.72	32.81	32.55	32.69	1,981,800	32.44
23-Sep-09	32.66	33.13	32.66	32.67	3,109,600	32.42
22-Sep-09	32.94	32.94	32.48	32.62	2,221,100	32.37
21-Sep-09	32.29	32.87	32.29	32.81	3,484,600	32.56
18-Sep-09	31.87	32.35	31.70	32.29	3,738,700	32.04
17-Sep-09	31.97	32.05	31.70	31.86	2,606,400	31.62
16-Sep-09	32.36	32.67	31.88	31.96	3,853,000	31.72
15-Sep-09	32.71	32.71	32.15	32.32	2,267,000	32.07
14-Sep-09	32.44	32.97	32.40	32.67	3,847,800	32.42
11-Sep-09	33.97	33.98	32.69	33.13	4,283,300	32.88
10-Sep-09	32.40	33.22	32.18	33.12	4,051,200	32.87
9-Sep-09	32.48	32.55	32.24	32.36	1,858,400	32.11
8-Sep-09	31.45	32.48	31.28	32.38	3,149,400	32.13
4-Sep-09	30.87	31.26	30.83	31.19	1,177,200	30.95
3-Sep-09	30.89	30.91	30.63	30.88	945,100	30.64
2-Sep-09	30.83	30.94	30.68	30.84	1,161,300	30.60
1-Sep-09	31.25	31.45	30.79	30.83	2,164,600	30.59
31-Aug-09	31.18	31.60	31.18	31.36	1,809,800	31.12
28-Aug-09	31.56	31.56	31.27	31.41	918,000	31.17
27-Aug-09	31.18	31.57	31.03	31.49	2,277,000	31.25
26-Aug-09	31.18	31.37	31.06	31.18	896,400	30.94
25-Aug-09	31.20	31.39	31.05	31.17	1,174,600	30.93
24-Aug-09	31.22	31.22	30.87	31.11	967,000	30.87
21-Aug-09	30.66	31.19	30.66	31.12	1,185,300	30.88
20-Aug-09	30.77	30.82	30.44	30.56	1,931,300	30.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions