Campbell Soup (CPB)
38.16
0.18 (0.47%)
At close: Mar 21, 2025, 3:04 PM
CPB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 38.50 | 38.62 | 37.75 | 37.98 | -0.52 | -1.35% | 3,314,376 |
| Mar 19, 2025 | 38.10 | 38.65 | 37.81 | 38.50 | -0.30 | -0.77% | 3,963,700 |
| Mar 18, 2025 | 39.05 | 39.34 | 38.64 | 38.80 | -0.21 | -0.54% | 3,524,100 |
| Mar 17, 2025 | 38.32 | 39.37 | 38.32 | 39.01 | 0.59 | 1.54% | 3,042,500 |
| Mar 14, 2025 | 38.30 | 38.64 | 38.08 | 38.42 | -0.05 | -0.13% | 2,532,000 |
| Mar 13, 2025 | 38.66 | 39.20 | 38.14 | 38.47 | -0.11 | -0.29% | 2,978,200 |
| Mar 12, 2025 | 39.19 | 39.43 | 38.24 | 38.58 | -1.38 | -3.45% | 3,799,600 |
| Mar 11, 2025 | 41.99 | 42.21 | 39.91 | 39.96 | -2.08 | -4.95% | 4,484,700 |
| Mar 10, 2025 | 42.29 | 43.85 | 41.99 | 42.04 | 0.23 | 0.55% | 5,124,200 |
| Mar 7, 2025 | 39.81 | 43.65 | 39.81 | 41.81 | 2.02 | 5.08% | 6,630,900 |
| Mar 6, 2025 | 39.01 | 39.97 | 39.01 | 39.79 | 0.61 | 1.56% | 4,362,500 |
| Mar 5, 2025 | 38.36 | 39.84 | 38.07 | 39.18 | -1.15 | -2.85% | 7,640,500 |
| Mar 4, 2025 | 41.43 | 42.24 | 40.10 | 40.33 | -0.96 | -2.33% | 6,031,400 |
| Mar 3, 2025 | 40.05 | 41.31 | 39.83 | 41.29 | 1.23 | 3.07% | 3,920,700 |
| Feb 28, 2025 | 40.10 | 40.79 | 39.77 | 40.06 | 0.21 | 0.53% | 3,191,900 |
| Feb 27, 2025 | 39.93 | 40.09 | 39.49 | 39.85 | -0.19 | -0.47% | 3,193,200 |
| Feb 26, 2025 | 41.20 | 41.23 | 39.77 | 40.04 | -1.62 | -3.89% | 3,532,100 |
| Feb 25, 2025 | 41.30 | 42.31 | 41.30 | 41.66 | 0.33 | 0.80% | 2,756,800 |
| Feb 24, 2025 | 40.60 | 41.98 | 40.31 | 41.33 | 0.74 | 1.82% | 3,590,200 |
| Feb 21, 2025 | 39.34 | 41.04 | 39.30 | 40.59 | 1.25 | 3.18% | 3,964,700 |
| Feb 20, 2025 | 38.51 | 39.69 | 38.50 | 39.34 | 0.70 | 1.81% | 3,220,900 |
| Feb 19, 2025 | 38.19 | 38.72 | 38.02 | 38.64 | 0.48 | 1.26% | 2,029,900 |
| Feb 18, 2025 | 38.29 | 38.60 | 37.91 | 38.16 | -0.44 | -1.14% | 3,808,300 |
| Feb 14, 2025 | 38.78 | 39.19 | 38.50 | 38.60 | -0.01 | -0.03% | 2,270,900 |
| Feb 13, 2025 | 38.14 | 38.64 | 38.12 | 38.61 | 0.55 | 1.45% | 2,230,900 |
| Feb 12, 2025 | 37.46 | 38.39 | 37.46 | 38.06 | 0.11 | 0.29% | 2,249,100 |
| Feb 11, 2025 | 37.38 | 38.11 | 37.13 | 37.95 | 0.56 | 1.50% | 2,385,200 |
| Feb 10, 2025 | 37.53 | 37.58 | 36.92 | 37.39 | -0.14 | -0.37% | 1,770,935 |
| Feb 7, 2025 | 37.63 | 37.67 | 37.28 | 37.53 | 0.05 | 0.13% | 1,728,274 |
| Feb 6, 2025 | 37.80 | 37.94 | 37.44 | 37.48 | 0.19 | 0.51% | 2,598,353 |
| Feb 5, 2025 | 37.37 | 37.55 | 37.01 | 37.29 | -0.16 | -0.43% | 2,762,179 |
| Feb 4, 2025 | 37.89 | 38.00 | 37.16 | 37.45 | -0.68 | -1.78% | 3,315,504 |
| Feb 3, 2025 | 38.63 | 38.93 | 38.01 | 38.13 | -0.64 | -1.65% | 2,433,452 |
| Jan 31, 2025 | 39.25 | 39.38 | 38.57 | 38.77 | -0.85 | -2.15% | 7,360,167 |
| Jan 30, 2025 | 38.90 | 39.81 | 38.51 | 39.62 | 0.95 | 2.46% | 2,445,424 |
| Jan 29, 2025 | 39.46 | 39.62 | 38.50 | 38.67 | -0.68 | -1.73% | 3,207,670 |
| Jan 28, 2025 | 39.81 | 40.01 | 39.21 | 39.35 | -0.64 | -1.60% | 3,078,560 |
| Jan 27, 2025 | 39.72 | 40.64 | 39.37 | 39.99 | 1.01 | 2.59% | 3,581,238 |
| Jan 24, 2025 | 38.59 | 39.20 | 38.58 | 38.98 | 0.39 | 1.01% | 2,715,798 |
| Jan 23, 2025 | 38.20 | 38.72 | 37.99 | 38.59 | 0.29 | 0.76% | 3,038,387 |
| Jan 22, 2025 | 38.81 | 38.91 | 38.27 | 38.30 | -0.76 | -1.95% | 2,031,910 |
| Jan 21, 2025 | 38.98 | 39.46 | 38.88 | 39.06 | 0.08 | 0.21% | 2,481,467 |
| Jan 17, 2025 | 39.28 | 39.44 | 38.83 | 38.98 | -0.28 | -0.71% | 2,242,120 |
| Jan 16, 2025 | 38.46 | 39.34 | 38.46 | 39.26 | 0.57 | 1.47% | 2,124,214 |
| Jan 15, 2025 | 39.11 | 39.26 | 38.52 | 38.69 | -0.12 | -0.31% | 2,435,169 |
| Jan 14, 2025 | 38.62 | 38.96 | 38.40 | 38.81 | 0.19 | 0.49% | 2,703,578 |
| Jan 13, 2025 | 37.80 | 38.90 | 37.61 | 38.62 | 0.88 | 2.33% | 3,416,738 |
| Jan 10, 2025 | 38.86 | 39.02 | 37.69 | 37.74 | -1.49 | -3.80% | 3,742,060 |
| Jan 8, 2025 | 39.96 | 39.96 | 38.88 | 39.23 | -0.72 | -1.80% | 3,296,826 |
| Jan 7, 2025 | 40.50 | 40.74 | 39.81 | 39.95 | -0.55 | -1.36% | 3,081,914 |