CPB - Campbell Soup Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202042.9945.3042.7544.1944.193,227,400
Mar 26, 202041.6644.2240.7043.5943.595,066,200
Mar 25, 202043.1343.7841.1841.4141.414,923,300
Mar 24, 202043.9345.0642.0543.5043.504,339,600
Mar 23, 202045.0845.5642.0442.9342.933,699,300
Mar 20, 202047.1348.7045.1745.3045.303,896,700
Mar 19, 202050.2650.3646.0147.5047.505,028,600
Mar 18, 202053.5054.7548.3250.4850.485,091,200
Mar 17, 202050.2957.5450.1553.8453.8410,354,800
Mar 16, 202046.5251.5445.7149.3049.305,715,900
Mar 13, 202048.5449.3745.4249.2849.285,263,400
Mar 12, 202047.8450.7647.4247.6847.684,758,800
Mar 11, 202050.4850.7949.5950.4750.472,936,000
Mar 10, 202050.9151.4748.9151.2651.265,558,800
Mar 09, 202049.6952.0049.2350.2050.204,004,700
Mar 06, 202051.8352.8550.6051.7651.763,443,800
Mar 05, 202052.7053.8351.9953.1053.104,826,300
Mar 04, 202050.0052.8349.7852.7252.729,420,400
Mar 03, 202048.0049.0147.4347.8847.883,573,700
Mar 02, 202045.3448.0045.3047.9847.984,573,600
Feb 28, 202044.9145.2443.3545.1245.124,551,100
Feb 27, 202046.3646.8345.6945.7045.701,714,700
Feb 26, 202048.1348.1346.6346.6446.642,460,500
Feb 25, 202048.1148.3447.5947.8847.881,793,200
Feb 24, 202047.5448.2247.4948.0248.022,364,600
Feb 21, 202047.7348.2747.7347.9647.96983,600
Feb 20, 202047.7247.8247.3447.7447.741,265,500
Feb 19, 202048.1548.3047.4947.7947.791,840,000
Feb 18, 202048.3448.9448.0248.2048.202,600,800
Feb 14, 202048.4448.8248.2748.6448.641,329,200
Feb 13, 202048.1048.3747.8248.3648.361,342,700
Feb 12, 202048.6448.6848.0548.1848.181,007,100
Feb 11, 202048.7149.0648.6648.7348.731,206,200
Feb 10, 202048.9949.0748.5248.7048.701,039,400
Feb 07, 202048.2649.0047.9748.8848.881,612,400
Feb 06, 202048.6248.7747.7848.1648.161,796,700
Feb 05, 202048.7349.0848.6449.0049.001,482,700
Feb 04, 202049.1049.3048.6048.6648.661,214,900
Feb 03, 202048.6148.9748.4648.8748.871,137,300
Jan 31, 202048.9349.2648.3448.3948.391,997,900
Jan 30, 202048.4149.0448.2849.0349.031,632,900
Jan 29, 202048.8748.8748.2748.3448.341,286,100
Jan 28, 202048.7649.1848.7048.8848.881,325,200
Jan 27, 202048.4749.1648.4448.7748.771,858,400
Jan 24, 202049.1149.4548.4848.7948.792,065,900
Jan 23, 202048.4449.2048.2048.9648.964,269,800
Jan 22, 202048.5648.8348.4348.5748.571,619,000
Jan 21, 202048.0248.6947.8948.5648.562,364,500
Jan 17, 202048.0748.3247.9748.0248.022,153,900
Jan 16, 202047.8448.1047.7148.0948.091,544,900
Jan 15, 202047.5347.9747.5147.7847.782,626,700
Jan 14, 202047.7447.7947.4547.5447.542,051,700
Jan 13, 202047.7348.0347.4847.7247.721,513,900
Jan 10, 202047.5547.9947.3847.7347.731,338,700
Jan 09, 202047.3347.6846.8447.6247.622,028,800
Jan 08, 202048.2848.2847.1947.3547.352,245,600
Jan 07, 202048.1748.5148.0548.1948.191,896,600
Jan 07, 20200.35 Dividend
Jan 06, 202048.4648.5547.9648.5148.164,328,900
Jan 03, 202048.4648.6248.3148.4348.081,658,300
Jan 02, 202049.4549.5648.3648.4948.141,730,300
Dec 31, 201949.2549.4348.8749.4249.061,469,300
Dec 30, 201949.3149.5449.0849.2548.891,285,400
Dec 27, 201949.1249.4949.0049.4649.10831,700
Dec 26, 201949.2449.3548.9149.0248.671,932,100
Dec 24, 201949.1949.4049.0349.2348.87420,600
Dec 23, 201949.3849.4448.9249.1148.761,127,900
Dec 20, 201948.4149.2648.2249.1748.826,268,000
Dec 19, 201948.4948.7648.0648.2247.872,323,800
Dec 18, 201948.1548.3148.0348.2247.871,703,300
Dec 17, 201947.8548.1747.6547.7647.421,504,000
Dec 16, 201947.9548.0147.5947.9647.611,364,800
Dec 13, 201947.5948.1547.5747.8647.511,313,200
Dec 12, 201947.9048.1247.5947.7147.371,466,900
Dec 11, 201948.4248.4647.9147.9847.631,994,300
Dec 10, 201948.1248.8047.9548.3948.042,179,600
Dec 09, 201947.7548.3247.7048.2447.892,243,300
Dec 06, 201947.8348.3147.6247.7547.412,378,200
Dec 05, 201948.5148.9347.5847.6347.294,524,600
Dec 04, 201947.4948.8947.4948.4748.125,655,700
Dec 03, 201946.9647.8546.8347.5847.244,855,700
Dec 02, 201946.4747.1646.1547.1446.802,485,500
Nov 29, 201946.9847.0146.4146.5746.231,140,200
Nov 27, 201947.2747.7146.9547.0646.721,742,000
Nov 26, 201946.9147.1246.5147.1046.762,837,000
Nov 25, 201946.9746.9746.3646.8046.461,392,000
Nov 22, 201946.8647.0846.1046.8346.491,924,800
Nov 21, 201948.0348.2046.8446.8446.502,533,000
Nov 20, 201948.2348.3947.9148.2847.931,208,300
Nov 19, 201948.0048.2147.8848.1647.811,112,100
Nov 18, 201947.1648.1247.0748.0447.691,889,900
Nov 15, 201946.9347.3646.5447.2846.941,349,600
Nov 14, 201947.4647.5646.8947.0746.732,096,300
Nov 13, 201946.5147.4146.2747.3747.031,740,200
Nov 12, 201946.1946.4246.1046.3846.051,251,900
Nov 11, 201946.2446.2545.8546.0745.74972,800
Nov 08, 201946.3846.4045.9146.2545.921,257,900
Nov 07, 201946.9647.1346.1846.4246.092,025,600
Nov 06, 201946.5947.0646.5346.6046.261,381,100
Nov 05, 201946.2746.8046.2546.4946.151,420,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...