CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201745.6246.0345.3245.5845.58550,374
Oct 18, 201746.0946.2545.5945.6445.642,156,000
Oct 17, 201746.6346.7445.9046.1446.142,170,400
Oct 16, 201746.1746.8445.9346.6546.651,997,000
Oct 13, 201746.2446.4145.8646.1846.181,882,800
Oct 12, 201745.2846.1345.2845.9945.991,905,400
Oct 12, 20170.35 Dividend
Oct 11, 201746.3046.5145.4445.7445.392,107,100
Oct 10, 201745.6746.3445.4746.2445.892,623,900
Oct 09, 201746.5346.5345.3745.5145.162,438,400
Oct 06, 201746.6146.7346.2546.4846.121,526,100
Oct 05, 201746.6646.8846.5046.5946.231,692,800
Oct 04, 201746.1447.0445.9546.5646.201,960,100
Oct 03, 201746.7946.8646.0646.1945.842,145,800
Oct 02, 201746.8047.1546.5246.8646.502,102,500
Sep 29, 201747.1647.5946.7846.8246.462,144,000
Sep 28, 201746.9847.3046.6747.0546.691,916,600
Sep 27, 201746.6547.0746.2347.0546.692,346,900
Sep 26, 201746.6446.9546.3046.6746.311,783,300
Sep 25, 201745.1646.8145.1446.5846.222,959,700
Sep 22, 201745.8646.0045.0045.1344.783,461,200
Sep 21, 201746.8046.8045.4445.6645.313,886,700
Sep 20, 201746.2546.8445.2846.5146.154,954,300
Sep 19, 201748.0648.1847.3247.3246.962,552,500
Sep 18, 201748.6248.7348.0148.0747.702,311,900
Sep 15, 201747.7648.7447.7648.7348.363,905,200
Sep 14, 201747.7047.8847.5347.7547.381,454,300
Sep 13, 201747.3847.9247.2647.6947.331,540,100
Sep 12, 201747.7648.1247.3047.3847.022,571,200
Sep 11, 201747.9448.3947.7147.7347.362,184,300
Sep 08, 201747.3348.2847.1247.9247.552,871,200
Sep 07, 201747.5747.9346.9947.3947.033,733,300
Sep 06, 201746.7447.5546.4647.5347.173,741,800
Sep 05, 201745.3546.6845.3146.6746.314,797,500
Sep 01, 201746.4346.5445.3045.4045.055,639,500
Aug 31, 201746.9948.3846.2046.2045.858,726,900
Aug 30, 201750.7451.0050.1850.2549.874,388,500
Aug 29, 201750.8151.1350.6950.8150.422,419,800
Aug 28, 201751.5251.5950.3350.7450.353,410,700
Aug 25, 201752.6752.7151.4051.4051.013,719,900
Aug 24, 201753.9553.9652.3152.4852.082,587,000
Aug 23, 201753.9454.3753.8054.1953.781,984,000
Aug 22, 201753.7954.0553.5654.0053.591,228,800
Aug 21, 201753.8454.0753.6353.8253.411,247,500
Aug 18, 201753.8753.9553.3853.6953.281,523,000
Aug 17, 201753.7654.2753.6553.9653.55856,000
Aug 16, 201753.7354.0153.7353.9953.58626,800
Aug 15, 201753.8653.9753.6153.7353.32608,100
Aug 14, 201753.8354.1453.6353.8553.44849,100
Aug 11, 201753.2253.8553.1653.6153.201,480,500
Aug 10, 201753.0553.4152.8853.2552.841,290,200
Aug 09, 201753.2353.6053.0853.2152.801,666,700
Aug 08, 201753.0353.3752.8153.2552.841,411,100
Aug 07, 201753.0853.4552.9953.2452.831,323,000
Aug 04, 201752.9953.4052.9953.1852.771,324,300
Aug 03, 201752.7553.2752.6253.0152.601,468,100
Aug 02, 201752.5052.9652.0752.7152.311,498,200
Aug 01, 201752.7152.8252.2252.5252.121,629,600
Jul 31, 201752.7152.9052.4052.8352.431,045,200
Jul 28, 201753.0053.0752.6952.8552.45854,900
Jul 27, 201752.5753.0752.4853.0752.66987,400
Jul 26, 201752.6252.7352.3752.6152.211,222,200
Jul 25, 201752.1652.6452.0452.5352.131,474,300
Jul 24, 201752.0152.1951.6652.0151.611,125,900
Jul 21, 201751.8152.0251.5852.0051.601,078,300
Jul 20, 201752.3652.3951.5951.9251.521,613,700
Jul 19, 201751.3052.7951.2352.5752.172,677,400
Jul 18, 201751.6951.8550.9750.9950.602,067,200
Jul 17, 201751.7651.9051.6751.7951.391,161,800
Jul 14, 201751.5351.7951.4851.7351.331,236,300
Jul 13, 201751.3951.6951.2251.3550.961,161,000
Jul 12, 201751.3851.8751.2651.3951.001,704,400
Jul 11, 201750.9851.2850.6251.1150.722,251,900
Jul 11, 20170.35 Dividend
Jul 10, 201751.6951.7750.9450.9650.221,906,700
Jul 07, 201751.7952.0951.5551.5850.831,475,600
Jul 06, 201751.8052.2451.6251.6850.932,150,900
Jul 05, 201752.1352.4951.8552.0051.252,127,700
Jul 03, 201752.3052.6552.1652.1951.431,066,200
Jun 30, 201752.1052.6552.0152.1551.401,787,900
Jun 29, 201752.7853.3251.6451.9951.242,844,000
Jun 28, 201753.2553.4952.6952.8952.121,365,700
Jun 27, 201753.5053.7252.7452.8852.111,684,200
Jun 26, 201753.7754.1453.5953.7953.01952,000
Jun 23, 201753.9854.1653.5253.5852.802,576,800
Jun 22, 201754.3254.5253.9053.9553.171,661,900
Jun 21, 201754.7554.7953.9554.1053.321,659,200
Jun 20, 201754.8055.0654.4754.6753.881,738,400
Jun 19, 201755.3255.3254.4954.8254.032,248,900
Jun 16, 201756.6856.6854.9055.0554.252,618,200
Jun 15, 201756.9057.0656.5956.9656.141,008,000
Jun 14, 201757.2657.4756.8656.9956.171,107,700
Jun 13, 201756.9157.0556.3856.9756.15734,100
Jun 12, 201756.4957.1056.3956.8956.071,305,100
Jun 09, 201756.7156.7956.4056.5455.721,303,000
Jun 08, 201757.3557.4856.6056.6655.841,233,000
Jun 07, 201757.4557.7457.3257.3556.521,388,100
Jun 06, 201757.4557.6657.3157.5756.741,917,900
Jun 05, 201757.5357.8057.1857.4856.651,975,800
Jun 02, 201758.1658.3357.6457.7356.892,040,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...