Campbell Soup Company (CPB)
NASDAQ: CPB · Real-Time Price · USD
45.12
-1.12 (-2.42%)
At close: Nov 7, 2024, 4:00 PM
45.10
-0.02 (-0.04%)
After-hours: Nov 7, 2024, 5:01 PM EST

Campbell Soup Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202446.2546.2544.9945.1245.12-2.42%2,052,680
Nov 6, 202447.1747.2546.2246.2446.24-1.07%3,021,868
Nov 5, 202446.3546.8546.1146.7446.740.78%1,377,637
Nov 4, 202446.4446.7146.0746.3846.380.11%1,479,630
Nov 1, 202446.6646.6646.1146.3346.33-0.69%1,425,342
Oct 31, 202446.6847.1546.5546.6546.65-0.06%1,615,186
Oct 30, 202446.7446.8346.3946.6846.68-0.17%1,990,451
Oct 29, 202447.3247.4446.7446.7646.76-1.83%1,363,928
Oct 28, 202447.2548.2547.2547.6347.631.19%1,536,934
Oct 25, 202447.0947.2146.9847.0747.070.17%1,139,354
Oct 24, 202446.9347.4146.8546.9946.990.06%1,367,215
Oct 23, 202447.0047.3046.7246.9646.96-0.84%1,498,923
Oct 22, 202447.2647.5247.0547.3647.360.21%1,368,123
Oct 21, 202448.4548.5447.0547.2647.26-2.56%1,673,913
Oct 18, 202448.5648.6848.2348.5048.50-0.43%1,776,282
Oct 17, 202448.2748.7448.1748.7148.710.74%1,339,135
Oct 16, 202448.1448.6548.1448.3548.35-0.02%1,065,789
Oct 15, 202448.1849.1148.0148.3648.360.54%2,072,500
Oct 14, 202447.6148.1247.4048.1048.101.46%1,169,919
Oct 11, 202447.8448.0247.2247.4147.41-0.90%1,621,114
Oct 10, 202447.7648.1847.5547.8447.840.72%1,829,625
Oct 9, 202447.4947.9247.3347.5047.50-0.15%1,634,110
Oct 8, 202447.2047.6546.9547.5747.570.93%1,458,595
Oct 7, 202447.8347.8347.0247.1347.13-0.46%2,451,000
Oct 4, 202446.8947.3946.8347.3547.350.13%1,772,413
Oct 3, 202447.4347.4846.6247.2947.29-1.19%3,235,318
Oct 2, 202448.0448.2547.6247.8647.49-1.03%3,147,932
Oct 1, 202448.8649.0748.2548.3647.99-1.14%2,974,707
Sep 30, 202449.4349.5648.5148.9248.54-0.89%2,448,845
Sep 27, 202449.0749.7148.9149.3648.98-0.12%2,432,589
Sep 26, 202449.3249.7449.2449.4249.04-0.14%2,091,753
Sep 25, 202449.8849.9849.4049.4949.11-0.32%1,538,452
Sep 24, 202450.2050.2949.4149.6549.27-1.59%2,307,360
Sep 23, 202450.9151.0250.2350.4550.06-1.48%2,078,864
Sep 20, 202451.1551.7451.1551.2150.810.73%5,845,484
Sep 19, 202450.9050.9850.4650.8450.45-0.47%1,817,131
Sep 18, 202451.3451.9150.9751.0850.68-0.85%2,464,283
Sep 17, 202451.5452.1951.3751.5251.12-0.08%1,418,909
Sep 16, 202451.3752.1151.3751.5651.160.92%1,794,211
Sep 13, 202449.8451.1649.7951.0950.692.63%2,014,662
Sep 12, 202448.9250.0148.8349.7849.391.30%1,991,959
Sep 11, 202451.2551.2648.7849.1448.76-3.84%4,047,107
Sep 10, 202451.7452.8150.8051.1050.70-1.24%3,597,575
Sep 9, 202451.8952.2451.5451.7451.34-0.29%2,935,619
Sep 6, 202451.2052.1751.2051.8951.491.07%2,627,729
Sep 5, 202451.8652.3351.2851.3450.94-0.58%2,263,310
Sep 4, 202451.2951.6950.9151.6451.240.56%2,152,110
Sep 3, 202449.9651.3949.8451.3550.953.28%2,604,606
Aug 30, 202449.0149.9349.0149.7249.330.95%3,372,805
Aug 29, 202449.6350.1148.3549.2548.87-1.83%3,386,371
Aug 28, 202449.8350.4649.5950.1749.780.66%3,514,850
Aug 27, 202450.6350.7649.5449.8449.45-1.19%3,198,913
Aug 26, 202450.9350.9950.0950.4450.05-0.71%3,185,161
Aug 23, 202450.6050.9950.5150.8050.410.40%1,914,287
Aug 22, 202450.7250.9250.1550.6050.210.02%1,664,793
Aug 21, 202450.4650.9550.3550.5950.200.44%1,659,236
Aug 20, 202449.6050.5749.6050.3749.980.84%1,910,419
Aug 19, 202449.3450.0448.7749.9549.561.73%2,680,999
Aug 16, 202448.9949.1748.6849.1048.720.33%2,093,609
Aug 15, 202449.6549.8948.8048.9448.56-1.39%3,186,043
Aug 14, 202448.7549.9348.7549.6349.251.89%2,868,113
Aug 13, 202448.4748.7748.0448.7148.330.56%1,497,445
Aug 12, 202449.0249.1648.3248.4448.06-1.40%1,550,597
Aug 9, 202448.7449.2448.2549.1348.750.37%1,919,885
Aug 8, 202448.5049.5048.2248.9548.570.51%1,618,089
Aug 7, 202448.7949.6348.6948.7048.32-0.14%2,350,307
Aug 6, 202448.9049.4348.6548.7748.39-0.12%2,673,843
Aug 5, 202449.6250.6348.5448.8348.45-0.55%3,756,390
Aug 2, 202448.5049.1947.8349.1048.722.53%3,713,549
Aug 1, 202446.9648.0346.7647.8947.522.20%2,552,799
Jul 31, 202447.4047.5246.8346.8646.50-1.62%1,859,224
Jul 30, 202446.6447.6646.6147.6347.261.34%2,289,259
Jul 29, 202446.6747.0946.2247.0046.640.53%1,870,694
Jul 26, 202446.1546.9446.0946.7546.391.04%2,644,154
Jul 25, 202446.7247.4845.8346.2745.91-0.43%2,352,760
Jul 24, 202445.7246.5845.2846.4746.111.95%1,790,703
Jul 23, 202445.9846.1345.4345.5845.23-1.38%1,463,876
Jul 22, 202446.2946.4545.7846.2245.86-0.39%2,023,909
Jul 19, 202448.0448.0446.3646.4046.04-3.15%2,164,319
Jul 18, 202447.3748.6347.3647.9147.540.40%2,150,907
Jul 17, 202446.2647.7946.0247.7247.353.51%2,588,095
Jul 16, 202445.4446.1145.2346.1045.741.10%2,216,158
Jul 15, 202445.5745.6644.8145.6045.250.29%3,086,414
Jul 12, 202445.4745.7345.2345.4745.120.31%1,663,590
Jul 11, 202445.2445.5544.8345.3344.98-0.53%3,021,379
Jul 10, 202445.4745.6345.2245.5745.220.42%1,521,917
Jul 9, 202445.0445.5544.8345.3845.030.80%2,306,743
Jul 8, 202445.2645.5444.9245.0244.67-0.22%1,985,842
Jul 5, 202444.9245.2944.7645.1244.770.24%2,609,575
Jul 3, 202445.2045.3144.8545.0144.66-1.14%1,356,799
Jul 2, 202445.3245.6345.0645.5344.810.57%2,353,785
Jul 1, 202445.4045.9645.2445.2744.550.18%2,761,726
Jun 28, 202444.9245.4144.9245.1944.470.38%2,823,175
Jun 27, 202445.6845.6844.8645.0244.31-1.34%2,666,029
Jun 26, 202445.0545.8944.3545.6344.913.26%4,393,522
Jun 25, 202445.1745.5044.1744.1943.49-2.39%3,177,373
Jun 24, 202444.6445.3944.5745.2744.551.71%2,849,917
Jun 21, 202444.9345.3844.5044.5143.80-0.54%5,453,335
Jun 20, 202444.7345.5744.5844.7544.04-0.47%3,052,237
Jun 18, 202444.8545.1344.6944.9644.250.11%2,557,583