CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201841.1742.2441.0542.0442.043,329,300
Aug 16, 201842.3342.8141.9842.0342.032,790,800
Aug 15, 201841.7542.4341.6142.3542.352,569,900
Aug 14, 201841.4742.0741.4141.7541.751,942,800
Aug 13, 201841.3541.5540.7341.5141.513,271,100
Aug 10, 201841.3341.8541.1041.3541.354,290,200
Aug 09, 201841.9843.0841.4142.2842.286,282,500
Aug 08, 201841.7742.3941.4041.9841.985,302,900
Aug 07, 201842.5642.7041.5341.7741.776,484,600
Aug 06, 201842.7543.2642.4742.6842.687,073,400
Aug 03, 201842.4443.9842.4142.7642.7616,931,500
Aug 02, 201841.3641.8741.0041.7141.716,579,500
Aug 01, 201841.6841.9941.0041.4341.437,630,500
Jul 31, 201841.1041.3540.3440.9040.903,054,200
Jul 30, 201840.6941.0740.6040.9440.942,696,400
Jul 27, 201840.8441.4140.6240.9440.943,008,300
Jul 26, 201840.5441.3640.5440.7040.702,682,200
Jul 25, 201840.0040.3239.6840.2240.223,126,900
Jul 24, 201840.0540.4639.6240.0740.072,217,600
Jul 23, 201840.5140.9840.0740.2340.232,489,000
Jul 20, 201840.9341.0540.4840.5040.503,011,600
Jul 19, 201840.1041.0839.8540.9540.953,770,400
Jul 18, 201840.9240.9339.9740.1740.173,216,800
Jul 17, 201840.6041.4340.5341.1641.162,212,400
Jul 16, 201841.0441.0740.3840.5840.582,541,200
Jul 13, 201841.2441.4541.0141.0541.052,656,500
Jul 12, 201842.0042.2441.1641.3741.372,456,000
Jul 12, 20180.35 Dividend
Jul 11, 201841.7042.5441.3542.4042.054,419,000
Jul 10, 201841.1441.5641.0441.4941.152,483,400
Jul 09, 201841.9841.9941.2541.5541.213,862,200
Jul 06, 201841.5542.1841.3141.9141.564,273,500
Jul 05, 201841.1141.5240.6141.4941.153,669,900
Jul 03, 201841.5542.1340.9141.0340.695,876,700
Jul 02, 201840.5441.0040.2340.2939.965,149,800
Jun 29, 201840.9040.9040.2740.5440.215,061,000
Jun 28, 201840.1241.0740.1240.7540.414,803,100
Jun 27, 201841.2341.2539.8339.8939.567,389,600
Jun 26, 201841.6042.3041.2041.3140.979,350,200
Jun 25, 201840.5642.8840.5042.2341.8828,604,800
Jun 22, 201837.5238.6437.4638.6038.286,081,400
Jun 21, 201837.1237.8637.0037.4637.155,634,400
Jun 20, 201837.0437.2236.5137.2036.894,989,800
Jun 19, 201836.6437.1836.5037.0336.726,529,100
Jun 18, 201836.8737.2736.2436.6736.378,349,700
Jun 15, 201836.4037.2636.3537.1036.7910,084,200
Jun 14, 201835.6036.6435.4336.5136.2110,943,300
Jun 13, 201835.0935.6134.8435.5035.218,137,800
Jun 12, 201834.8235.2634.2535.1334.846,457,000
Jun 11, 201834.1835.0734.1634.8334.545,913,300
Jun 08, 201833.5934.1833.5834.0533.774,487,200
Jun 07, 201832.7034.1132.6333.4933.216,302,900
Jun 06, 201833.3933.4132.7333.1932.925,490,600
Jun 05, 201833.3833.4632.8433.3333.053,548,700
Jun 04, 201833.3233.4933.0233.3633.084,255,700
Jun 01, 201833.6933.8433.2333.2833.013,492,700
May 31, 201834.5034.5033.3233.6433.366,217,800
May 30, 201834.2834.8333.8934.5334.246,587,000
May 29, 201834.4634.6733.7034.2533.975,433,300
May 25, 201834.4035.2034.2234.6034.314,959,700
May 24, 201834.1534.7934.1534.3434.065,319,000
May 23, 201834.3934.6534.0034.2633.984,694,400
May 22, 201833.6534.8333.6534.3734.099,530,000
May 21, 201833.7734.6833.2833.5833.3014,112,300
May 18, 201834.9335.3934.0934.3734.0930,688,200
May 17, 201839.4439.6638.8739.2238.904,619,800
May 16, 201839.5039.9839.0939.4839.153,341,300
May 15, 201839.7540.0539.0639.4439.114,745,200
May 14, 201840.6340.7839.8640.0439.713,499,800
May 11, 201841.3341.8040.6140.6840.344,512,400
May 10, 201841.4041.7040.8741.1940.852,121,000
May 09, 201841.3841.6140.7341.3641.022,922,600
May 08, 201840.9441.3240.8141.3040.962,092,800
May 07, 201841.0941.2440.5841.0340.691,740,100
May 04, 201840.3241.2740.1641.0240.681,519,500
May 03, 201840.1640.5239.7940.4040.072,700,800
May 02, 201840.9340.9739.8839.9539.622,770,000
May 01, 201840.6440.9540.4040.9540.611,957,100
Apr 30, 201842.1842.2840.6840.7840.442,834,600
Apr 27, 201841.7942.2741.7542.0841.732,085,200
Apr 26, 201841.6841.8241.1541.7341.391,540,400
Apr 25, 201841.0141.9640.8941.5141.171,955,900
Apr 24, 201841.0241.2840.6441.0840.742,442,200
Apr 23, 201840.5040.9940.3540.8440.502,321,800
Apr 20, 201841.2641.6439.7940.3640.033,162,300
Apr 19, 201841.6641.7340.9841.2740.933,350,100
Apr 18, 201842.6142.6241.7841.8441.493,064,600
Apr 17, 201842.9243.1142.5042.5342.182,086,900
Apr 16, 201842.4843.3042.1042.8142.461,723,500
Apr 13, 201842.5842.6141.4342.4542.102,845,500
Apr 12, 201842.9543.0542.4742.6742.321,811,000
Apr 11, 201842.6143.1342.0442.8442.491,315,800
Apr 10, 201842.9943.2042.5342.5942.241,836,800
Apr 10, 20180.35 Dividend
Apr 09, 201843.7243.8242.7543.2642.562,826,600
Apr 06, 201843.5344.2143.2843.7343.023,012,200
Apr 05, 201843.3643.8042.9243.4842.772,154,200
Apr 04, 201842.1143.6642.0843.2342.532,377,600
Apr 03, 201842.3042.5541.5442.2841.592,497,100
Apr 02, 201843.3143.3342.1442.2541.561,992,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...