CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201841.0141.9640.8941.5141.511,953,900
Apr 24, 201841.0241.2840.6441.0841.082,442,200
Apr 23, 201840.5040.9940.3540.8440.842,321,800
Apr 20, 201841.2641.6439.7940.3640.363,162,300
Apr 19, 201841.6641.7340.9841.2741.273,350,100
Apr 18, 201842.6142.6241.7841.8441.843,064,600
Apr 17, 201842.9243.1142.5042.5342.532,086,900
Apr 16, 201842.4843.3042.1042.8142.811,723,500
Apr 13, 201842.5842.6141.4342.4542.452,845,500
Apr 12, 201842.9543.0542.4742.6742.671,811,000
Apr 11, 201842.6143.1342.0442.8442.841,315,800
Apr 10, 201842.9943.2042.5342.5942.591,836,800
Apr 10, 20180.35 Dividend
Apr 09, 201843.7243.8242.7543.2642.912,826,600
Apr 06, 201843.5344.2143.2843.7343.383,012,200
Apr 05, 201843.3643.8042.9243.4843.132,154,200
Apr 04, 201842.1143.6642.0843.2342.882,377,600
Apr 03, 201842.3042.5541.5442.2841.942,497,100
Apr 02, 201843.3143.3342.1442.2541.911,992,100
Mar 29, 201843.7144.0943.2743.3142.962,929,600
Mar 28, 201842.7643.8542.7543.4143.062,748,500
Mar 27, 201842.4843.1142.3442.6942.342,626,700
Mar 26, 201842.5642.6041.9442.4742.132,513,200
Mar 23, 201842.2943.2042.2742.2741.932,830,600
Mar 22, 201842.0643.0741.8042.1041.762,950,800
Mar 21, 201842.3142.3340.9942.1741.834,268,600
Mar 20, 201843.7243.8242.7843.1242.772,604,000
Mar 19, 201843.6044.4743.4143.6043.253,307,900
Mar 16, 201843.3644.2043.3443.5843.235,682,900
Mar 15, 201844.0944.4543.1243.3142.963,094,400
Mar 14, 201844.3544.6444.0044.2043.844,488,000
Mar 13, 201843.7544.0543.3543.9443.581,912,500
Mar 12, 201843.7444.1643.5943.5943.242,060,700
Mar 09, 201843.3543.6143.1443.6143.261,780,200
Mar 08, 201843.2943.6643.1343.1442.792,163,700
Mar 07, 201843.3243.5842.5143.0842.733,011,400
Mar 06, 201843.4543.9443.2743.9043.543,303,500
Mar 05, 201841.8143.6341.7843.5243.175,365,000
Mar 02, 201842.0743.0241.9042.0241.685,138,500
Mar 01, 201842.5543.2141.9942.2841.945,208,000
Feb 28, 201844.0744.1543.0543.0542.704,537,000
Feb 27, 201844.4244.8243.9443.9443.582,832,000
Feb 26, 201844.1744.7443.9644.3744.012,105,500
Feb 23, 201844.1344.3143.5244.1243.762,462,900
Feb 22, 201843.0944.4443.0943.9643.604,377,000
Feb 21, 201846.1146.4042.8242.9042.557,577,500
Feb 20, 201846.1946.5145.7546.0845.713,437,800
Feb 16, 201845.8846.6845.4746.1745.807,061,200
Feb 15, 201847.0048.1046.1247.7047.313,968,300
Feb 14, 201846.2947.5246.2546.9646.583,992,700
Feb 13, 201846.1146.8745.9146.6546.272,428,200
Feb 12, 201846.0346.7045.9046.3145.943,183,100
Feb 09, 201845.2646.0844.9045.7345.363,058,100
Feb 08, 201844.9845.7244.7844.8344.472,814,300
Feb 07, 201845.0045.8044.7844.8044.441,605,100
Feb 06, 201843.6045.3543.5045.1444.773,910,900
Feb 05, 201844.3645.2644.2044.2243.863,458,400
Feb 02, 201846.4746.4744.4544.6044.243,419,300
Feb 01, 201846.4647.1346.1246.7846.401,868,300
Jan 31, 201846.4746.9146.1346.5546.171,798,400
Jan 30, 201846.8447.2046.2546.4046.022,431,300
Jan 29, 201847.2047.4346.9246.9546.571,430,400
Jan 26, 201847.6647.8247.0247.3446.961,435,000
Jan 25, 201847.2847.6046.9847.4647.081,516,500
Jan 24, 201847.7947.8146.9547.1046.724,316,300
Jan 23, 201847.5647.7547.1947.5747.191,478,500
Jan 22, 201847.4747.9647.4547.6547.263,435,800
Jan 19, 201846.4247.3946.2547.3947.012,479,200
Jan 18, 201846.8246.8346.2146.2545.881,563,500
Jan 17, 201846.8747.6146.7246.9646.582,024,200
Jan 16, 201846.8847.0946.2346.4446.063,478,900
Jan 12, 201845.7845.9845.2645.5145.142,164,700
Jan 11, 201845.9346.1345.6545.7545.381,562,200
Jan 10, 201846.7646.9845.5845.8245.452,996,800
Jan 09, 201847.2647.5347.1847.3046.922,443,500
Jan 09, 20180.35 Dividend
Jan 08, 201847.2947.6747.2147.6346.901,589,100
Jan 05, 201847.2547.5346.9147.2946.561,551,700
Jan 04, 201846.8747.2946.7347.1146.392,546,800
Jan 03, 201847.4347.5346.7046.7246.002,625,100
Jan 02, 201848.2048.4247.2147.3946.662,204,900
Dec 29, 201748.4848.9048.1048.1147.371,127,500
Dec 28, 201748.5548.6248.0848.4647.711,230,900
Dec 27, 201748.4848.8748.4848.5847.831,074,300
Dec 26, 201748.8049.2248.1948.2947.552,364,500
Dec 22, 201748.8349.0048.5248.7748.021,530,800
Dec 21, 201748.5048.9047.9648.6747.922,350,300
Dec 20, 201749.0049.1047.9148.3347.594,014,300
Dec 19, 201750.0650.2048.5748.7848.034,148,700
Dec 18, 201748.7550.6648.6749.6648.905,404,300
Dec 15, 201748.9649.7448.6949.5948.833,855,800
Dec 14, 201749.0249.2948.5348.5647.813,118,300
Dec 13, 201749.6049.6948.6449.1948.432,855,500
Dec 12, 201748.6550.0248.4249.7648.994,199,700
Dec 11, 201748.9448.9548.1448.5547.801,908,500
Dec 08, 201749.3549.4348.6348.9548.201,648,400
Dec 07, 201750.1850.2749.1649.2848.522,626,800
Dec 06, 201749.7250.2749.4850.1949.422,252,600
Dec 05, 201750.4551.0749.3749.8349.062,561,200
Dec 04, 201749.3550.3649.2250.3249.553,456,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...