CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201941.5341.7741.2741.6841.68896,081
Jul 17, 201941.3841.4941.0841.3541.351,022,800
Jul 16, 201941.1741.4141.0941.2941.291,550,600
Jul 15, 201940.9541.2740.7141.1241.121,227,500
Jul 12, 201940.9141.0540.7640.9240.921,056,600
Jul 11, 201941.2341.2340.3940.8740.871,284,200
Jul 11, 20190.35 Dividend
Jul 10, 201941.5041.6741.3241.4041.052,645,400
Jul 09, 201941.5741.6141.1841.4641.111,586,800
Jul 08, 201941.5841.6541.2941.5041.151,275,100
Jul 05, 201941.4741.6640.8141.5741.221,615,000
Jul 03, 201940.8541.7840.8141.6741.321,625,400
Jul 02, 201940.2740.6839.9940.6440.301,984,700
Jul 01, 201940.4440.5839.7840.1239.781,865,500
Jun 28, 201939.8840.2639.7740.0739.733,221,400
Jun 27, 201940.0740.1339.2439.7539.412,590,800
Jun 26, 201940.5040.9240.0540.4640.123,931,800
Jun 25, 201940.5041.1340.5041.0440.692,922,100
Jun 24, 201940.8941.0940.4240.5340.193,297,900
Jun 21, 201941.0641.2640.6040.6940.354,017,000
Jun 20, 201941.2841.4640.6041.0340.681,820,200
Jun 19, 201940.7641.3840.7041.2640.912,163,500
Jun 18, 201941.5241.6440.6140.8640.512,396,500
Jun 17, 201942.2242.2240.8941.3741.022,905,200
Jun 14, 201942.7442.7442.1542.2641.901,823,200
Jun 13, 201942.4242.7242.1242.6442.282,331,000
Jun 12, 201942.6843.0642.2742.4342.072,611,900
Jun 11, 201941.9542.5441.7242.5342.172,300,800
Jun 10, 201943.0843.1141.5842.0141.653,260,300
Jun 07, 201943.1943.6642.6743.0842.723,613,200
Jun 06, 201941.7343.2241.6643.0142.655,299,500
Jun 05, 201940.3142.0039.9041.9341.588,902,400
Jun 04, 201937.4238.6837.4238.1137.795,354,500
Jun 03, 201936.2237.4236.2237.3737.053,450,100
May 31, 201935.6836.4435.2736.3136.003,185,100
May 30, 201936.2736.6135.7535.8035.501,859,500
May 29, 201936.4136.7136.0236.2235.912,281,000
May 28, 201937.4837.7636.6436.7836.473,153,000
May 24, 201938.1938.1937.5137.5337.211,156,900
May 23, 201937.7238.2137.5538.1137.792,151,800
May 22, 201938.2438.2437.7737.8637.541,913,400
May 21, 201938.9239.0138.2238.4238.102,017,800
May 20, 201939.1339.2638.6938.7538.422,019,800
May 17, 201938.7739.3938.7539.1338.801,301,000
May 16, 201939.1139.4438.8638.9338.601,588,400
May 15, 201938.6639.0938.3938.9838.65950,600
May 14, 201938.7238.8538.2838.6738.341,109,100
May 13, 201938.6139.1638.5338.7238.392,179,200
May 10, 201938.8138.9938.1638.7438.411,271,600
May 09, 201938.3838.9938.2738.9638.631,113,000
May 08, 201938.2938.8638.0438.5938.261,369,300
May 07, 201938.1238.3137.6238.2337.911,339,400
May 06, 201938.1938.4237.9038.2137.891,600,600
May 03, 201937.9238.3337.6538.2737.951,134,500
May 02, 201937.9338.0237.5937.9137.591,464,900
May 01, 201938.7438.7838.1138.3238.001,622,900
Apr 30, 201938.3638.7238.1438.6938.361,533,700
Apr 29, 201938.6338.7338.2438.3438.021,574,500
Apr 26, 201938.2438.6638.0938.6438.311,568,100
Apr 25, 201938.8738.8738.1238.1837.862,273,900
Apr 24, 201939.0439.4938.7539.0038.671,679,500
Apr 23, 201939.2739.5038.7838.9038.571,627,600
Apr 22, 201939.4239.5839.1639.3238.991,416,900
Apr 18, 201939.2139.6039.1039.3939.061,573,100
Apr 17, 201939.5939.7039.0839.1338.801,542,900
Apr 16, 201939.8439.9839.3839.4339.101,557,700
Apr 15, 201939.5440.2239.5439.8439.502,111,800
Apr 12, 201939.5439.9639.4739.8139.472,268,400
Apr 11, 201939.2639.8739.1939.6639.322,410,200
Apr 10, 201939.1939.5738.9139.1338.802,936,200
Apr 10, 20190.35 Dividend
Apr 09, 201938.4639.8138.4639.4938.815,173,300
Apr 08, 201938.1938.7938.1238.5337.872,522,900
Apr 05, 201937.5238.2937.5238.2637.601,883,800
Apr 04, 201937.3637.5537.2737.4536.801,174,500
Apr 03, 201937.6237.6737.1837.2536.611,705,200
Apr 02, 201937.9138.0837.4937.6236.971,157,900
Apr 01, 201938.0438.0937.5237.8537.202,194,200
Mar 29, 201938.3338.4537.7738.1337.471,931,700
Mar 28, 201938.0238.5337.9338.3037.641,194,400
Mar 27, 201938.3738.5537.7437.9537.301,863,300
Mar 26, 201938.3938.8438.2238.5237.861,791,000
Mar 25, 201938.2038.3437.8738.2837.622,059,600
Mar 22, 201937.7438.3737.7138.2437.582,796,700
Mar 21, 201936.5237.9336.1937.8637.212,709,500
Mar 20, 201936.3936.7136.2836.3235.692,046,900
Mar 19, 201936.5236.7336.1536.3035.671,587,600
Mar 18, 201936.0636.6736.0436.5635.932,055,900
Mar 15, 201935.6436.1635.5936.0135.393,569,800
Mar 14, 201935.3735.8035.2835.6435.031,939,900
Mar 13, 201935.1035.5735.0335.2734.661,879,000
Mar 12, 201935.9235.9435.0335.0534.452,387,200
Mar 11, 201935.9336.0935.5535.9035.282,141,800
Mar 08, 201935.9836.0535.6036.0235.401,754,000
Mar 07, 201936.1636.2935.7335.9235.301,711,600
Mar 06, 201936.1036.2435.8536.1435.521,875,300
Mar 05, 201936.0036.2035.7336.1035.482,331,000
Mar 04, 201936.3836.5035.3836.0035.382,851,200
Mar 01, 201936.0036.5035.5836.3535.724,167,600
Feb 28, 201936.2136.4335.2336.0235.405,971,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...