Campbell Soup Company Common Stock (CPB) Historical Stock Data
45.29 ↑0.83 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPB is down -0.14% a day on average. There have been 15 days where Campbell Soup Company Common Stock closed green and 15 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 44.50 | 45.29 | ↑$0.79 (1.78%) | 44.50 | 45.40 | 2.43M |
| 2024-11-21 | 43.78 | 44.46 | ↑$0.69 (1.56%) | 43.40 | 44.65 | 2.09M |
| 2024-11-20 | 43.53 | 43.81 | ↑$0.28 (0.64%) | 43.39 | 43.95 | 1.85M |
| 2024-11-19 | 43.27 | 43.53 | ↑$0.26 (0.60%) | 42.90 | 43.57 | 2.20M |
| 2024-11-18 | 43.26 | 43.52 | ↑$0.26 (0.60%) | 43.10 | 43.70 | 2.50M |
| 2024-11-15 | 44.34 | 43.15 | ↓$1.19 (-2.68%) | 42.70 | 44.39 | 4.07M |
| 2024-11-14 | 44.71 | 44.45 | ↓$0.26 (-0.58%) | 44.35 | 45.55 | 3.58M |
| 2024-11-13 | 44.13 | 44.27 | ↑$0.14 (0.32%) | 43.85 | 44.35 | 1.88M |
| 2024-11-12 | 44.75 | 44.24 | ↓$0.51 (-1.14%) | 43.81 | 44.94 | 2.26M |
| 2024-11-11 | 45.45 | 44.76 | ↓$0.69 (-1.52%) | 44.63 | 46.16 | 2.37M |
| 2024-11-08 | 45.15 | 45.59 | ↑$0.44 (0.97%) | 44.87 | 45.82 | 1.77M |
| 2024-11-07 | 46.25 | 45.12 | ↓$1.13 (-2.44%) | 44.99 | 46.25 | 2.05M |
| 2024-11-06 | 47.20 | 46.24 | ↓$0.95 (-2.02%) | 46.22 | 47.25 | 2.78M |
| 2024-11-05 | 46.35 | 46.74 | ↑$0.39 (0.84%) | 46.13 | 46.85 | 1.38M |
| 2024-11-04 | 46.42 | 46.38 | ↓$0.03 (-0.08%) | 46.07 | 46.70 | 1.41M |
| 2024-11-01 | 46.61 | 46.33 | ↓$0.28 (-0.60%) | 46.11 | 46.64 | 1.30M |
| 2024-10-31 | 46.68 | 46.65 | ↓$0.03 (-0.06%) | 46.55 | 47.15 | 1.61M |
| 2024-10-30 | 46.74 | 46.68 | ↓$0.06 (-0.13%) | 46.39 | 46.82 | 1.84M |
| 2024-10-29 | 47.32 | 46.76 | ↓$0.56 (-1.18%) | 46.74 | 47.44 | 1.32M |
| 2024-10-28 | 47.31 | 47.63 | ↑$0.32 (0.68%) | 47.27 | 48.25 | 1.50M |
| 2024-10-25 | 47.09 | 47.07 | ↓$0.02 (-0.04%) | 47.00 | 47.21 | 1.14M |
| 2024-10-24 | 46.93 | 46.99 | ↑$0.06 (0.13%) | 46.85 | 47.41 | 1.30M |
| 2024-10-23 | 47.00 | 46.96 | ↓$0.04 (-0.09%) | 46.72 | 47.30 | 1.41M |
| 2024-10-22 | 47.26 | 47.36 | ↑$0.10 (0.21%) | 47.07 | 47.52 | 1.37M |
| 2024-10-21 | 48.45 | 47.26 | ↓$1.19 (-2.46%) | 47.05 | 48.54 | 1.63M |
| 2024-10-18 | 48.56 | 48.50 | ↓$0.06 (-0.12%) | 48.23 | 48.68 | 1.70M |
| 2024-10-17 | 48.27 | 48.71 | ↑$0.44 (0.91%) | 48.17 | 48.74 | 1.31M |
| 2024-10-16 | 48.14 | 48.35 | ↑$0.21 (0.44%) | 48.14 | 48.65 | 1.04M |
| 2024-10-15 | 48.18 | 48.36 | ↑$0.18 (0.37%) | 48.01 | 49.11 | 2.07M |
| 2024-10-14 | 47.61 | 48.10 | ↑$0.49 (1.03%) | 47.40 | 48.12 | 1.13M |
Create an account or log in to view more rows.
$CPB no pain no gain
$CPB to the moon!!! lfG
$CPB hmm...
$CPB Good morning gang!
$CPB is going to have a run next month
$CPB lets go!!
$CPB Let’s get it
$CPB green shoots
$CPB futes rippin
$CPB we need those buyers and volume.