CPB - Campbell Soup Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201946.8847.0146.5546.8146.811,221,648
Oct 11, 201947.3247.4746.8246.8746.871,954,200
Oct 10, 201946.5947.3846.5347.3247.322,402,300
Oct 09, 201946.5946.8446.3846.8346.83995,000
Oct 09, 20190.35 Dividend
Oct 08, 201947.0147.2246.6646.7746.421,609,300
Oct 07, 201947.0647.3846.8047.0046.65909,700
Oct 04, 201946.9447.4246.7847.3446.991,573,000
Oct 03, 201946.2946.9445.9546.7746.421,593,100
Oct 02, 201946.6446.8046.1246.1645.811,937,700
Oct 01, 201947.0047.2046.6646.8246.471,750,600
Sep 30, 201946.8547.2746.7946.9246.571,630,700
Sep 27, 201946.7346.9846.4146.8746.521,167,400
Sep 26, 201946.9146.9446.4246.7046.351,334,800
Sep 25, 201946.2646.8946.2346.5646.212,179,800
Sep 24, 201946.8546.9446.1346.1545.801,481,600
Sep 23, 201946.9147.0446.6646.6646.311,421,800
Sep 20, 201946.4947.2546.4946.7646.417,062,000
Sep 19, 201946.5946.7346.1846.6146.261,859,200
Sep 18, 201946.7146.9446.1246.5846.232,606,700
Sep 17, 201946.5747.1246.4446.6946.342,841,700
Sep 16, 201946.0746.7845.8246.7446.391,932,200
Sep 13, 201946.8947.3546.0146.2845.934,608,600
Sep 12, 201946.9047.4646.8947.1546.804,153,800
Sep 11, 201945.8946.6645.6446.6646.313,144,400
Sep 10, 201944.4345.9444.3045.8945.553,165,200
Sep 09, 201945.0745.0844.1144.5944.262,620,300
Sep 06, 201944.7845.2044.5344.9844.641,851,600
Sep 05, 201945.1345.1344.2744.6244.292,129,300
Sep 04, 201945.7046.2045.0545.0744.732,396,600
Sep 03, 201944.8145.5044.1445.4345.093,118,200
Aug 30, 201944.9248.0344.7545.0044.6611,450,600
Aug 29, 201942.2343.5241.8943.3142.994,164,400
Aug 28, 201941.9842.0841.5641.9741.661,641,800
Aug 27, 201942.6042.6641.6742.0541.741,829,100
Aug 26, 201942.8343.1142.4142.6642.341,581,500
Aug 23, 201943.6843.7042.4042.6842.361,531,200
Aug 22, 201943.2743.8443.2743.6843.351,120,300
Aug 21, 201943.2943.7642.8743.2742.954,363,900
Aug 20, 201943.4343.4342.8143.0842.762,634,000
Aug 19, 201942.6643.3742.4743.1942.872,145,700
Aug 16, 201942.4142.7242.1942.6442.32935,800
Aug 15, 201941.4742.3541.2642.1641.841,266,200
Aug 14, 201942.2342.2441.3841.4641.151,626,000
Aug 13, 201942.0642.5741.7942.2641.941,526,000
Aug 12, 201941.7542.3041.6242.1141.791,372,400
Aug 09, 201942.1542.7041.6541.7941.481,252,300
Aug 08, 201941.2142.1341.1542.0341.721,692,300
Aug 07, 201941.1741.7340.6141.5741.262,088,000
Aug 06, 201941.1841.4340.6941.2640.951,421,600
Aug 05, 201942.1042.2940.8241.2140.901,621,700
Aug 02, 201942.2542.7241.8642.3442.021,957,700
Aug 01, 201941.5342.4741.5342.1141.792,265,900
Jul 31, 201941.6541.7540.8241.3441.031,532,200
Jul 30, 201941.3741.7941.1741.6641.351,749,500
Jul 29, 201941.0241.4240.8141.3441.031,384,800
Jul 26, 201940.5841.0740.1840.9640.651,224,600
Jul 25, 201940.3340.6640.0340.4040.101,483,200
Jul 24, 201941.3341.3340.3840.5240.221,517,000
Jul 23, 201941.2941.6441.0641.4741.161,427,200
Jul 22, 201941.2841.4140.9541.1440.831,374,800
Jul 19, 201941.6541.8041.2341.2740.961,388,600
Jul 18, 201941.5341.7741.2741.6841.371,101,500
Jul 17, 201941.3841.4941.0841.3541.041,022,800
Jul 16, 201941.1741.4141.0941.2940.981,550,600
Jul 15, 201940.9541.2740.7141.1240.811,227,500
Jul 12, 201940.9141.0540.7640.9240.611,056,600
Jul 11, 201941.2341.2340.3940.8740.561,284,200
Jul 11, 20190.35 Dividend
Jul 10, 201941.5041.6741.3241.4040.742,645,400
Jul 09, 201941.5741.6141.1841.4640.801,586,800
Jul 08, 201941.5841.6541.2941.5040.841,275,100
Jul 05, 201941.4741.6640.8141.5740.911,615,000
Jul 03, 201940.8541.7840.8141.6741.011,625,400
Jul 02, 201940.2740.6839.9940.6439.991,984,700
Jul 01, 201940.4440.5839.7840.1239.481,865,500
Jun 28, 201939.8840.2639.7740.0739.433,221,400
Jun 27, 201940.0740.1339.2439.7539.122,590,800
Jun 26, 201940.5040.9240.0540.4639.823,931,800
Jun 25, 201940.5041.1340.5041.0440.392,922,100
Jun 24, 201940.8941.0940.4240.5339.893,297,900
Jun 21, 201941.0641.2640.6040.6940.044,017,000
Jun 20, 201941.2841.4640.6041.0340.381,820,200
Jun 19, 201940.7641.3840.7041.2640.612,163,500
Jun 18, 201941.5241.6440.6140.8640.212,396,500
Jun 17, 201942.2242.2240.8941.3740.712,905,200
Jun 14, 201942.7442.7442.1542.2641.591,823,200
Jun 13, 201942.4242.7242.1242.6441.962,331,000
Jun 12, 201942.6843.0642.2742.4341.762,611,900
Jun 11, 201941.9542.5441.7242.5341.852,300,800
Jun 10, 201943.0843.1141.5842.0141.343,260,300
Jun 07, 201943.1943.6642.6743.0842.403,613,200
Jun 06, 201941.7343.2241.6643.0142.335,299,500
Jun 05, 201940.3142.0039.9041.9341.268,902,400
Jun 04, 201937.4238.6837.4238.1137.515,354,500
Jun 03, 201936.2237.4236.2237.3736.783,450,100
May 31, 201935.6836.4435.2736.3135.733,185,100
May 30, 201936.2736.6135.7535.8035.231,859,500
May 29, 201936.4136.7136.0236.2235.652,281,000
May 28, 201937.4837.7636.6436.7836.203,153,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...