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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 7, 2024 | 46.25 | 46.25 | 44.99 | 45.12 | 45.12 | -2.42% | 2,052,680 |
Nov 6, 2024 | 47.17 | 47.25 | 46.22 | 46.24 | 46.24 | -1.07% | 3,021,868 |
Nov 5, 2024 | 46.35 | 46.85 | 46.11 | 46.74 | 46.74 | 0.78% | 1,377,637 |
Nov 4, 2024 | 46.44 | 46.71 | 46.07 | 46.38 | 46.38 | 0.11% | 1,479,630 |
Nov 1, 2024 | 46.66 | 46.66 | 46.11 | 46.33 | 46.33 | -0.69% | 1,425,342 |
Oct 31, 2024 | 46.68 | 47.15 | 46.55 | 46.65 | 46.65 | -0.06% | 1,615,186 |
Oct 30, 2024 | 46.74 | 46.83 | 46.39 | 46.68 | 46.68 | -0.17% | 1,990,451 |
Oct 29, 2024 | 47.32 | 47.44 | 46.74 | 46.76 | 46.76 | -1.83% | 1,363,928 |
Oct 28, 2024 | 47.25 | 48.25 | 47.25 | 47.63 | 47.63 | 1.19% | 1,536,934 |
Oct 25, 2024 | 47.09 | 47.21 | 46.98 | 47.07 | 47.07 | 0.17% | 1,139,354 |
Oct 24, 2024 | 46.93 | 47.41 | 46.85 | 46.99 | 46.99 | 0.06% | 1,367,215 |
Oct 23, 2024 | 47.00 | 47.30 | 46.72 | 46.96 | 46.96 | -0.84% | 1,498,923 |
Oct 22, 2024 | 47.26 | 47.52 | 47.05 | 47.36 | 47.36 | 0.21% | 1,368,123 |
Oct 21, 2024 | 48.45 | 48.54 | 47.05 | 47.26 | 47.26 | -2.56% | 1,673,913 |
Oct 18, 2024 | 48.56 | 48.68 | 48.23 | 48.50 | 48.50 | -0.43% | 1,776,282 |
Oct 17, 2024 | 48.27 | 48.74 | 48.17 | 48.71 | 48.71 | 0.74% | 1,339,135 |
Oct 16, 2024 | 48.14 | 48.65 | 48.14 | 48.35 | 48.35 | -0.02% | 1,065,789 |
Oct 15, 2024 | 48.18 | 49.11 | 48.01 | 48.36 | 48.36 | 0.54% | 2,072,500 |
Oct 14, 2024 | 47.61 | 48.12 | 47.40 | 48.10 | 48.10 | 1.46% | 1,169,919 |
Oct 11, 2024 | 47.84 | 48.02 | 47.22 | 47.41 | 47.41 | -0.90% | 1,621,114 |
Oct 10, 2024 | 47.76 | 48.18 | 47.55 | 47.84 | 47.84 | 0.72% | 1,829,625 |
Oct 9, 2024 | 47.49 | 47.92 | 47.33 | 47.50 | 47.50 | -0.15% | 1,634,110 |
Oct 8, 2024 | 47.20 | 47.65 | 46.95 | 47.57 | 47.57 | 0.93% | 1,458,595 |
Oct 7, 2024 | 47.83 | 47.83 | 47.02 | 47.13 | 47.13 | -0.46% | 2,451,000 |
Oct 4, 2024 | 46.89 | 47.39 | 46.83 | 47.35 | 47.35 | 0.13% | 1,772,413 |
Oct 3, 2024 | 47.43 | 47.48 | 46.62 | 47.29 | 47.29 | -1.19% | 3,235,318 |
Oct 2, 2024 | 48.04 | 48.25 | 47.62 | 47.86 | 47.49 | -1.03% | 3,147,932 |
Oct 1, 2024 | 48.86 | 49.07 | 48.25 | 48.36 | 47.99 | -1.14% | 2,974,707 |
Sep 30, 2024 | 49.43 | 49.56 | 48.51 | 48.92 | 48.54 | -0.89% | 2,448,845 |
Sep 27, 2024 | 49.07 | 49.71 | 48.91 | 49.36 | 48.98 | -0.12% | 2,432,589 |
Sep 26, 2024 | 49.32 | 49.74 | 49.24 | 49.42 | 49.04 | -0.14% | 2,091,753 |
Sep 25, 2024 | 49.88 | 49.98 | 49.40 | 49.49 | 49.11 | -0.32% | 1,538,452 |
Sep 24, 2024 | 50.20 | 50.29 | 49.41 | 49.65 | 49.27 | -1.59% | 2,307,360 |
Sep 23, 2024 | 50.91 | 51.02 | 50.23 | 50.45 | 50.06 | -1.48% | 2,078,864 |
Sep 20, 2024 | 51.15 | 51.74 | 51.15 | 51.21 | 50.81 | 0.73% | 5,845,484 |
Sep 19, 2024 | 50.90 | 50.98 | 50.46 | 50.84 | 50.45 | -0.47% | 1,817,131 |
Sep 18, 2024 | 51.34 | 51.91 | 50.97 | 51.08 | 50.68 | -0.85% | 2,464,283 |
Sep 17, 2024 | 51.54 | 52.19 | 51.37 | 51.52 | 51.12 | -0.08% | 1,418,909 |
Sep 16, 2024 | 51.37 | 52.11 | 51.37 | 51.56 | 51.16 | 0.92% | 1,794,211 |
Sep 13, 2024 | 49.84 | 51.16 | 49.79 | 51.09 | 50.69 | 2.63% | 2,014,662 |
Sep 12, 2024 | 48.92 | 50.01 | 48.83 | 49.78 | 49.39 | 1.30% | 1,991,959 |
Sep 11, 2024 | 51.25 | 51.26 | 48.78 | 49.14 | 48.76 | -3.84% | 4,047,107 |
Sep 10, 2024 | 51.74 | 52.81 | 50.80 | 51.10 | 50.70 | -1.24% | 3,597,575 |
Sep 9, 2024 | 51.89 | 52.24 | 51.54 | 51.74 | 51.34 | -0.29% | 2,935,619 |
Sep 6, 2024 | 51.20 | 52.17 | 51.20 | 51.89 | 51.49 | 1.07% | 2,627,729 |
Sep 5, 2024 | 51.86 | 52.33 | 51.28 | 51.34 | 50.94 | -0.58% | 2,263,310 |
Sep 4, 2024 | 51.29 | 51.69 | 50.91 | 51.64 | 51.24 | 0.56% | 2,152,110 |
Sep 3, 2024 | 49.96 | 51.39 | 49.84 | 51.35 | 50.95 | 3.28% | 2,604,606 |
Aug 30, 2024 | 49.01 | 49.93 | 49.01 | 49.72 | 49.33 | 0.95% | 3,372,805 |
Aug 29, 2024 | 49.63 | 50.11 | 48.35 | 49.25 | 48.87 | -1.83% | 3,386,371 |
Aug 28, 2024 | 49.83 | 50.46 | 49.59 | 50.17 | 49.78 | 0.66% | 3,514,850 |
Aug 27, 2024 | 50.63 | 50.76 | 49.54 | 49.84 | 49.45 | -1.19% | 3,198,913 |
Aug 26, 2024 | 50.93 | 50.99 | 50.09 | 50.44 | 50.05 | -0.71% | 3,185,161 |
Aug 23, 2024 | 50.60 | 50.99 | 50.51 | 50.80 | 50.41 | 0.40% | 1,914,287 |
Aug 22, 2024 | 50.72 | 50.92 | 50.15 | 50.60 | 50.21 | 0.02% | 1,664,793 |
Aug 21, 2024 | 50.46 | 50.95 | 50.35 | 50.59 | 50.20 | 0.44% | 1,659,236 |
Aug 20, 2024 | 49.60 | 50.57 | 49.60 | 50.37 | 49.98 | 0.84% | 1,910,419 |
Aug 19, 2024 | 49.34 | 50.04 | 48.77 | 49.95 | 49.56 | 1.73% | 2,680,999 |
Aug 16, 2024 | 48.99 | 49.17 | 48.68 | 49.10 | 48.72 | 0.33% | 2,093,609 |
Aug 15, 2024 | 49.65 | 49.89 | 48.80 | 48.94 | 48.56 | -1.39% | 3,186,043 |
Aug 14, 2024 | 48.75 | 49.93 | 48.75 | 49.63 | 49.25 | 1.89% | 2,868,113 |
Aug 13, 2024 | 48.47 | 48.77 | 48.04 | 48.71 | 48.33 | 0.56% | 1,497,445 |
Aug 12, 2024 | 49.02 | 49.16 | 48.32 | 48.44 | 48.06 | -1.40% | 1,550,597 |
Aug 9, 2024 | 48.74 | 49.24 | 48.25 | 49.13 | 48.75 | 0.37% | 1,919,885 |
Aug 8, 2024 | 48.50 | 49.50 | 48.22 | 48.95 | 48.57 | 0.51% | 1,618,089 |
Aug 7, 2024 | 48.79 | 49.63 | 48.69 | 48.70 | 48.32 | -0.14% | 2,350,307 |
Aug 6, 2024 | 48.90 | 49.43 | 48.65 | 48.77 | 48.39 | -0.12% | 2,673,843 |
Aug 5, 2024 | 49.62 | 50.63 | 48.54 | 48.83 | 48.45 | -0.55% | 3,756,390 |
Aug 2, 2024 | 48.50 | 49.19 | 47.83 | 49.10 | 48.72 | 2.53% | 3,713,549 |
Aug 1, 2024 | 46.96 | 48.03 | 46.76 | 47.89 | 47.52 | 2.20% | 2,552,799 |
Jul 31, 2024 | 47.40 | 47.52 | 46.83 | 46.86 | 46.50 | -1.62% | 1,859,224 |
Jul 30, 2024 | 46.64 | 47.66 | 46.61 | 47.63 | 47.26 | 1.34% | 2,289,259 |
Jul 29, 2024 | 46.67 | 47.09 | 46.22 | 47.00 | 46.64 | 0.53% | 1,870,694 |
Jul 26, 2024 | 46.15 | 46.94 | 46.09 | 46.75 | 46.39 | 1.04% | 2,644,154 |
Jul 25, 2024 | 46.72 | 47.48 | 45.83 | 46.27 | 45.91 | -0.43% | 2,352,760 |
Jul 24, 2024 | 45.72 | 46.58 | 45.28 | 46.47 | 46.11 | 1.95% | 1,790,703 |
Jul 23, 2024 | 45.98 | 46.13 | 45.43 | 45.58 | 45.23 | -1.38% | 1,463,876 |
Jul 22, 2024 | 46.29 | 46.45 | 45.78 | 46.22 | 45.86 | -0.39% | 2,023,909 |
Jul 19, 2024 | 48.04 | 48.04 | 46.36 | 46.40 | 46.04 | -3.15% | 2,164,319 |
Jul 18, 2024 | 47.37 | 48.63 | 47.36 | 47.91 | 47.54 | 0.40% | 2,150,907 |
Jul 17, 2024 | 46.26 | 47.79 | 46.02 | 47.72 | 47.35 | 3.51% | 2,588,095 |
Jul 16, 2024 | 45.44 | 46.11 | 45.23 | 46.10 | 45.74 | 1.10% | 2,216,158 |
Jul 15, 2024 | 45.57 | 45.66 | 44.81 | 45.60 | 45.25 | 0.29% | 3,086,414 |
Jul 12, 2024 | 45.47 | 45.73 | 45.23 | 45.47 | 45.12 | 0.31% | 1,663,590 |
Jul 11, 2024 | 45.24 | 45.55 | 44.83 | 45.33 | 44.98 | -0.53% | 3,021,379 |
Jul 10, 2024 | 45.47 | 45.63 | 45.22 | 45.57 | 45.22 | 0.42% | 1,521,917 |
Jul 9, 2024 | 45.04 | 45.55 | 44.83 | 45.38 | 45.03 | 0.80% | 2,306,743 |
Jul 8, 2024 | 45.26 | 45.54 | 44.92 | 45.02 | 44.67 | -0.22% | 1,985,842 |
Jul 5, 2024 | 44.92 | 45.29 | 44.76 | 45.12 | 44.77 | 0.24% | 2,609,575 |
Jul 3, 2024 | 45.20 | 45.31 | 44.85 | 45.01 | 44.66 | -1.14% | 1,356,799 |
Jul 2, 2024 | 45.32 | 45.63 | 45.06 | 45.53 | 44.81 | 0.57% | 2,353,785 |
Jul 1, 2024 | 45.40 | 45.96 | 45.24 | 45.27 | 44.55 | 0.18% | 2,761,726 |
Jun 28, 2024 | 44.92 | 45.41 | 44.92 | 45.19 | 44.47 | 0.38% | 2,823,175 |
Jun 27, 2024 | 45.68 | 45.68 | 44.86 | 45.02 | 44.31 | -1.34% | 2,666,029 |
Jun 26, 2024 | 45.05 | 45.89 | 44.35 | 45.63 | 44.91 | 3.26% | 4,393,522 |
Jun 25, 2024 | 45.17 | 45.50 | 44.17 | 44.19 | 43.49 | -2.39% | 3,177,373 |
Jun 24, 2024 | 44.64 | 45.39 | 44.57 | 45.27 | 44.55 | 1.71% | 2,849,917 |
Jun 21, 2024 | 44.93 | 45.38 | 44.50 | 44.51 | 43.80 | -0.54% | 5,453,335 |
Jun 20, 2024 | 44.73 | 45.57 | 44.58 | 44.75 | 44.04 | -0.47% | 3,052,237 |
Jun 18, 2024 | 44.85 | 45.13 | 44.69 | 44.96 | 44.25 | 0.11% | 2,557,583 |