Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
64,179.48
+661.74(+1.04%)
CMC Crypto 200
1,373.06
+60.44(+4.60%)

Campbell Soup Company (CPB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

44.20

+0.49

(+1.12%)

At close: 04:00PM EDT

44.21

+0.01

(+0.02%)

After hours:

04:50PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	43.80	44.38	43.67	44.20	44.20	2,132,204
18 Apr 2024	43.54	43.79	43.38	43.71	43.71	2,343,500
17 Apr 2024	43.29	43.43	42.82	43.31	43.31	1,779,100
16 Apr 2024	42.72	43.19	42.60	43.01	43.01	2,582,200
15 Apr 2024	42.34	42.98	42.31	42.69	42.69	2,061,700
12 Apr 2024	43.22	43.34	42.23	42.31	42.31	1,646,600
11 Apr 2024	43.90	43.96	43.03	43.21	43.21	1,964,400
10 Apr 2024	44.00	44.22	43.41	43.68	43.68	2,313,000
09 Apr 2024	43.75	44.46	43.48	44.45	44.45	3,057,400
08 Apr 2024	43.11	44.05	43.11	43.72	43.72	2,300,200
05 Apr 2024	43.79	43.90	43.13	43.30	43.30	2,937,100
04 Apr 2024	43.20	44.00	42.91	43.99	43.99	3,240,200
03 Apr 2024	43.85	43.95	42.85	42.94	42.94	2,617,100
03 Apr 2024	0.37 Dividend
02 Apr 2024	44.69	44.86	44.34	44.42	44.05	2,467,100
01 Apr 2024	44.50	44.96	44.34	44.66	44.29	2,655,400
28 Mar 2024	44.27	44.80	44.27	44.45	44.08	2,889,100
27 Mar 2024	43.57	44.31	43.57	44.07	43.70	1,919,600
26 Mar 2024	43.51	43.70	43.22	43.37	43.01	2,974,700
25 Mar 2024	43.66	43.86	43.14	43.37	43.01	1,456,700
22 Mar 2024	43.50	43.66	43.16	43.55	43.19	2,086,300
21 Mar 2024	43.20	43.50	42.91	43.25	42.89	2,015,500
20 Mar 2024	44.00	44.14	43.33	43.35	42.99	2,907,900
19 Mar 2024	43.52	43.62	43.06	43.57	43.21	2,694,500
18 Mar 2024	42.58	43.70	42.55	43.32	42.96	3,572,700
15 Mar 2024	41.73	42.78	41.72	42.71	42.35	5,195,500
14 Mar 2024	42.59	42.73	41.74	41.96	41.61	2,268,000
13 Mar 2024	43.20	43.30	42.66	42.81	42.45	2,682,300
12 Mar 2024	42.75	43.08	42.36	43.01	42.65	2,144,100
11 Mar 2024	42.35	43.14	42.35	43.01	42.65	2,573,600
08 Mar 2024	41.95	42.51	41.81	42.25	41.90	2,359,300
07 Mar 2024	43.41	43.50	41.87	42.07	41.72	3,992,400
06 Mar 2024	44.39	45.10	42.59	43.30	42.94	6,271,400
05 Mar 2024	43.51	43.59	42.80	42.95	42.59	3,523,700
04 Mar 2024	42.68	43.32	42.56	43.28	42.92	3,828,000
01 Mar 2024	42.86	42.91	42.46	42.87	42.51	2,643,900
29 Feb 2024	42.37	42.95	42.24	42.64	42.28	3,930,700
28 Feb 2024	42.51	42.52	41.82	42.15	41.80	1,718,700
27 Feb 2024	42.18	42.43	42.00	42.26	41.91	2,748,800
26 Feb 2024	42.37	42.59	42.06	42.18	41.83	3,038,000
23 Feb 2024	42.11	42.64	41.91	42.45	42.10	1,611,600
22 Feb 2024	42.30	42.32	41.56	42.20	41.85	2,143,800
21 Feb 2024	42.34	42.74	42.09	42.60	42.25	2,253,100
20 Feb 2024	41.76	42.67	41.66	42.16	41.81	3,536,000
16 Feb 2024	41.11	41.55	40.92	41.45	41.10	3,337,800
15 Feb 2024	41.20	41.43	40.88	41.28	40.94	2,565,500
14 Feb 2024	41.43	41.52	40.26	40.92	40.58	5,126,600
13 Feb 2024	42.51	42.91	41.53	41.73	41.38	4,046,300
12 Feb 2024	41.78	42.52	41.58	42.47	42.12	2,395,800
09 Feb 2024	42.94	42.96	41.72	41.99	41.64	3,026,900
08 Feb 2024	43.44	43.84	43.00	43.10	42.74	2,418,900
07 Feb 2024	44.60	44.60	43.34	43.63	43.27	2,241,800
06 Feb 2024	43.70	44.71	43.60	44.36	43.99	3,188,700
05 Feb 2024	44.78	44.85	43.65	43.72	43.36	2,485,900
02 Feb 2024	45.22	45.46	44.47	44.82	44.45	2,261,600
01 Feb 2024	43.98	45.20	43.64	45.20	44.82	2,380,600
31 Jan 2024	44.70	45.07	44.35	44.63	44.26	2,658,600
30 Jan 2024	43.84	44.70	43.57	44.68	44.31	2,328,200
29 Jan 2024	44.55	44.57	43.77	43.78	43.42	2,918,600
26 Jan 2024	44.40	44.55	44.23	44.50	44.13	1,782,100
25 Jan 2024	44.14	44.50	43.76	44.24	43.87	2,036,700
24 Jan 2024	44.21	44.58	44.01	44.12	43.75	3,036,400
23 Jan 2024	43.12	44.43	43.12	44.25	43.88	3,093,400
22 Jan 2024	43.10	43.23	42.71	43.17	42.81	1,839,800
19 Jan 2024	43.79	43.81	43.08	43.15	42.79	2,217,300
18 Jan 2024	43.82	43.98	43.44	43.71	43.35	2,362,300
17 Jan 2024	43.39	44.43	43.30	44.12	43.75	2,857,300
16 Jan 2024	43.53	43.56	43.14	43.54	43.18	2,735,800
12 Jan 2024	43.74	43.92	43.21	43.42	43.06	1,939,400
11 Jan 2024	43.70	43.78	43.30	43.46	43.10	2,939,000
10 Jan 2024	44.54	44.67	43.63	43.72	43.36	3,077,200
09 Jan 2024	43.90	44.86	43.52	44.80	44.43	3,505,400
08 Jan 2024	43.54	44.01	43.47	43.93	43.56	2,034,600
05 Jan 2024	43.35	43.80	42.99	43.61	43.25	2,063,800
04 Jan 2024	44.60	44.72	43.42	43.47	43.11	2,734,800
03 Jan 2024	44.71	44.90	44.52	44.53	44.16	3,397,200
03 Jan 2024	0.37 Dividend
02 Jan 2024	43.17	44.84	43.13	44.74	44.00	3,198,100
29 Dec 2023	42.93	43.28	42.84	43.23	42.52	2,173,900
28 Dec 2023	42.72	43.03	42.70	42.99	42.28	1,690,700
27 Dec 2023	42.87	42.95	42.72	42.85	42.14	1,736,200
26 Dec 2023	42.74	43.06	42.70	42.98	42.27	1,659,900
22 Dec 2023	42.91	43.35	42.84	43.00	42.29	2,051,600
21 Dec 2023	42.68	42.88	42.23	42.77	42.06	2,356,000
20 Dec 2023	43.41	43.41	42.58	42.60	41.90	4,020,900
19 Dec 2023	43.85	44.01	43.35	43.68	42.96	2,561,400
18 Dec 2023	43.96	44.06	43.57	43.76	43.04	2,842,000
15 Dec 2023	44.41	44.49	43.59	43.88	43.15	8,743,500
14 Dec 2023	45.46	45.61	44.38	44.41	43.68	3,462,000
13 Dec 2023	44.48	45.60	44.47	45.34	44.59	4,099,800
12 Dec 2023	43.95	44.52	43.80	44.39	43.66	3,026,500
11 Dec 2023	43.22	43.84	43.10	43.83	43.11	3,286,400
08 Dec 2023	43.43	43.53	42.73	42.91	42.20	2,844,400
07 Dec 2023	43.38	43.98	42.55	43.44	42.72	4,722,700
06 Dec 2023	41.73	43.56	41.67	43.24	42.53	6,662,400
05 Dec 2023	41.17	41.22	40.18	40.37	39.70	5,150,400
04 Dec 2023	40.61	41.30	40.61	41.01	40.33	3,789,100
01 Dec 2023	40.19	40.61	39.90	40.60	39.93	2,643,100
30 Nov 2023	39.76	40.21	39.65	40.18	39.52	6,215,500
29 Nov 2023	40.35	40.50	39.74	39.76	39.10	2,681,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD64,179.48+661.74(+1.04%)

CMC Crypto 2001,373.06+60.44(+4.60%)

Campbell Soup Company (CPB)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
64,179.48
+661.74(+1.04%)

CMC Crypto 200
1,373.06
+60.44(+4.60%)