CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201938.8738.8738.1238.1838.182,273,900
Apr 24, 201939.0439.4938.7539.0039.001,679,500
Apr 23, 201939.2739.5038.7838.9038.901,627,600
Apr 22, 201939.4239.5839.1639.3239.321,416,900
Apr 18, 201939.2139.6039.1039.3939.391,573,100
Apr 17, 201939.5939.7039.0839.1339.131,542,900
Apr 16, 201939.8439.9839.3839.4339.431,557,700
Apr 15, 201939.5440.2239.5439.8439.842,111,800
Apr 12, 201939.5439.9639.4739.8139.812,268,400
Apr 11, 201939.2639.8739.1939.6639.662,410,200
Apr 10, 201939.1939.5738.9139.1339.132,936,200
Apr 10, 20190.35 Dividend
Apr 09, 201938.4639.8138.4639.4939.145,173,300
Apr 08, 201938.1938.7938.1238.5338.192,522,900
Apr 05, 201937.5238.2937.5238.2637.921,883,800
Apr 04, 201937.3637.5537.2737.4537.121,174,500
Apr 03, 201937.6237.6737.1837.2536.921,705,200
Apr 02, 201937.9138.0837.4937.6237.291,157,900
Apr 01, 201938.0438.0937.5237.8537.512,194,200
Mar 29, 201938.3338.4537.7738.1337.791,931,700
Mar 28, 201938.0238.5337.9338.3037.961,194,400
Mar 27, 201938.3738.5537.7437.9537.611,863,300
Mar 26, 201938.3938.8438.2238.5238.181,791,000
Mar 25, 201938.2038.3437.8738.2837.942,059,600
Mar 22, 201937.7438.3737.7138.2437.902,796,700
Mar 21, 201936.5237.9336.1937.8637.522,709,500
Mar 20, 201936.3936.7136.2836.3236.002,046,900
Mar 19, 201936.5236.7336.1536.3035.981,587,600
Mar 18, 201936.0636.6736.0436.5636.242,055,900
Mar 15, 201935.6436.1635.5936.0135.693,569,800
Mar 14, 201935.3735.8035.2835.6435.321,939,900
Mar 13, 201935.1035.5735.0335.2734.961,879,000
Mar 12, 201935.9235.9435.0335.0534.742,387,200
Mar 11, 201935.9336.0935.5535.9035.582,141,800
Mar 08, 201935.9836.0535.6036.0235.701,754,000
Mar 07, 201936.1636.2935.7335.9235.601,711,600
Mar 06, 201936.1036.2435.8536.1435.821,875,300
Mar 05, 201936.0036.2035.7336.1035.782,331,000
Mar 04, 201936.3836.5035.3836.0035.682,851,200
Mar 01, 201936.0036.5035.5836.3536.034,167,600
Feb 28, 201936.2136.4335.2336.0235.705,971,900
Feb 27, 201934.0536.4933.1636.2135.8911,371,400
Feb 26, 201932.8533.3532.6732.9132.626,314,300
Feb 25, 201932.9633.0932.1732.2631.974,093,000
Feb 22, 201933.7734.0332.2632.8332.547,744,500
Feb 21, 201935.1635.5634.9235.4435.132,282,600
Feb 20, 201934.9835.5034.8635.1834.872,615,600
Feb 19, 201934.8335.3234.6335.0134.701,893,200
Feb 15, 201934.7335.1134.6634.7934.482,533,900
Feb 14, 201934.5034.6634.2034.4534.141,900,700
Feb 13, 201934.6134.8134.4734.6634.351,619,100
Feb 12, 201934.2234.8734.0834.5634.251,733,000
Feb 11, 201934.3534.6533.8534.1633.862,357,000
Feb 08, 201934.0634.4034.0634.2933.991,660,500
Feb 07, 201933.6834.3833.4534.2033.903,213,000
Feb 06, 201935.0035.1634.1734.1933.892,612,700
Feb 05, 201935.0135.3034.6534.9634.652,563,500
Feb 04, 201935.0235.2934.7335.0134.702,310,000
Feb 01, 201935.5635.5634.8935.0134.702,334,900
Jan 31, 201934.9235.4734.7635.4335.122,984,600
Jan 30, 201934.4835.1134.2834.8934.582,202,300
Jan 29, 201934.6034.8034.2634.4934.181,737,300
Jan 28, 201934.1734.7034.0934.6134.302,196,700
Jan 25, 201934.8635.1534.1934.2433.942,548,600
Jan 24, 201934.8135.1734.2634.7234.412,253,000
Jan 23, 201935.4535.6034.8335.3835.072,507,400
Jan 22, 201935.3035.4134.7035.3935.082,959,700
Jan 18, 201935.6535.8135.3235.4935.182,292,300
Jan 17, 201935.3135.9535.1435.7835.463,095,600
Jan 16, 201935.3635.7635.1635.2834.973,766,200
Jan 15, 201934.9435.6034.8035.5335.223,292,900
Jan 14, 201934.8535.2934.6535.0434.732,298,200
Jan 11, 201934.5735.1334.2835.0434.732,341,200
Jan 10, 201933.9634.5933.7534.4834.173,034,400
Jan 09, 201933.5834.4933.4234.1833.883,916,700
Jan 08, 201933.3433.7533.0833.5933.292,296,900
Jan 08, 20190.35 Dividend
Jan 07, 201932.7333.9032.4333.6933.043,543,600
Jan 04, 201932.6233.1132.3832.8432.212,520,400
Jan 03, 201932.2233.0832.0932.6632.033,312,900
Jan 02, 201932.7632.8832.0332.2631.643,518,900
Dec 31, 201833.4633.5532.5532.9932.364,052,500
Dec 28, 201833.6034.1833.2533.4432.802,781,100
Dec 27, 201834.1434.1432.3933.5032.863,881,100
Dec 26, 201833.6134.3132.2134.2533.594,509,400
Dec 24, 201835.6935.7633.1233.4232.783,771,000
Dec 21, 201837.7138.2335.7535.7535.077,220,600
Dec 20, 201838.4338.5837.0737.6736.953,648,300
Dec 19, 201838.8839.4338.4638.6537.912,701,700
Dec 18, 201838.8739.3838.3038.4937.752,305,000
Dec 17, 201839.1039.5938.5738.8338.092,821,400
Dec 14, 201839.2539.5138.9639.1638.411,465,500
Dec 13, 201838.7239.5838.7039.4038.651,932,000
Dec 12, 201838.8039.3738.6738.8638.122,219,100
Dec 11, 201837.7738.9537.7738.8238.082,736,300
Dec 10, 201837.9037.9036.9137.7237.001,890,700
Dec 07, 201838.1038.1037.4937.7737.051,645,100
Dec 06, 201838.7238.8037.5338.2237.491,919,100
Dec 04, 201838.9539.5238.4738.5937.852,678,200
Dec 03, 201839.1939.2338.3838.7638.022,465,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...