Campbell Soup Company Common Stock (CPB) Historical Stock Data
41.64 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPB is up 0.02% a day on average. There have been 17 days where Campbell Soup Company Common Stock closed green and 13 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 41.33 | 41.64 | ↑$0.31 (0.75%) | 41.23 | 41.93 | 1.10M |
| 2024-12-23 | 41.42 | 41.42 | ↑$0.00 (0.00%) | 41.16 | 41.66 | 2.16M |
| 2024-12-20 | 41.54 | 41.50 | ↓$0.04 (-0.10%) | 41.13 | 41.84 | 6.56M |
| 2024-12-19 | 41.52 | 41.58 | ↑$0.06 (0.14%) | 41.23 | 41.99 | 2.83M |
| 2024-12-18 | 42.31 | 41.66 | ↓$0.65 (-1.54%) | 41.50 | 42.50 | 4.28M |
| 2024-12-17 | 42.50 | 43.05 | ↑$0.55 (1.29%) | 42.39 | 43.37 | 3.52M |
| 2024-12-16 | 42.85 | 42.56 | ↓$0.28 (-0.67%) | 42.55 | 43.30 | 2.59M |
| 2024-12-13 | 42.80 | 42.99 | ↑$0.19 (0.44%) | 42.58 | 43.26 | 2.33M |
| 2024-12-12 | 43.09 | 42.92 | ↓$0.17 (-0.39%) | 42.71 | 43.29 | 2.82M |
| 2024-12-11 | 43.50 | 43.00 | ↓$0.50 (-1.15%) | 42.88 | 43.66 | 2.32M |
| 2024-12-10 | 42.93 | 43.54 | ↑$0.61 (1.42%) | 42.79 | 43.85 | 3.37M |
| 2024-12-09 | 42.54 | 43.11 | ↑$0.57 (1.34%) | 42.50 | 43.74 | 3.50M |
| 2024-12-06 | 42.56 | 42.73 | ↑$0.17 (0.40%) | 42.41 | 43.02 | 2.64M |
| 2024-12-05 | 42.83 | 42.63 | ↓$0.20 (-0.47%) | 42.37 | 43.03 | 3.68M |
| 2024-12-04 | 43.68 | 42.69 | ↓$0.98 (-2.26%) | 42.61 | 43.68 | 6.16M |
| 2024-12-03 | 46.00 | 45.53 | ↓$0.47 (-1.02%) | 45.43 | 46.18 | 3.69M |
| 2024-12-02 | 46.00 | 46.23 | ↑$0.23 (0.50%) | 45.88 | 46.36 | 2.22M |
| 2024-11-29 | 46.21 | 46.20 | ↓$0.01 (-0.02%) | 45.89 | 46.38 | 1.07M |
| 2024-11-27 | 46.75 | 46.07 | ↓$0.68 (-1.45%) | 46.00 | 46.95 | 1.89M |
| 2024-11-26 | 46.01 | 46.60 | ↑$0.59 (1.28%) | 46.01 | 46.68 | 2.19M |
| 2024-11-25 | 45.48 | 45.93 | ↑$0.45 (0.99%) | 45.42 | 46.19 | 2.79M |
| 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 |
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.