Campbell Soup Co Historical Data - CPB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Campbell Soup Co (CPB)
Campbell Soup Co (CPB) Historical

Campbell Soup Co (CPB)

45.54

0.58

(1.29%)

Closed April 24 4:00PM

Delayed by 15 minutes

45.52

-0.02

(-0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.23	5.15130515131	43.29	45.705	42.82	2271140	44.33023814	CS
4	1.95	4.47555657563	43.57	45.705	42.23	2408990	43.85992737	CS
12	0.82	1.83445190157	44.7	45.705	40.26	2756585	43.10592637	CS
26	5.81	14.6310752959	39.71	45.705	39.545	2776966	42.7602781	CS
52	-8.01	-14.9635718289	53.53	55.14	37.94	2766680	43.99485123	CS
156	-3.3	-6.75952478492	48.82	57.775	37.94	2599465	46.14950841	CS
260	6.48	16.5983606557	39.04	57.775	35.27	2483457	46.47989592	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713998400	45.54	0.58	1.29	44.58	45.705	44.261	3510011
1713912000	44.96	-0.16	-0.35	45.12	45.45	44.94	2396077
1713825600	45.12	0.92	2.08	44.26	45.17	44.22	2597411
1713566400	44.2	0.49	1.12	43.8	44.385	43.675	2239645
1713480000	43.71	0.4	0.92	43.54	43.79	43.38	2343478
1713393600	43.31	0.3	0.70	43.29	43.43	42.82	1779087
1713307200	43.01	0.32	0.75	42.72	43.185	42.6	2582180
1713220800	42.69	0.38	0.90	42.34	42.98	42.31	2061551
1712961600	42.31	-0.9	-2.08	43.22	43.335	42.23	1646375
1712875200	43.21	-0.47	-1.08	43.9	43.96	43.03	1964424
1712788800	43.68	-0.77	-1.73	44	44.215	43.41	2312851
1712702400	44.45	0.73	1.67	43.75	44.46	43.48	3057427
1712616000	43.72	0.42	0.97	43.11	44.05	43.11	2299580
1712356800	43.3	-0.69	-1.57	43.79	43.9	43.125	2936945
1712270400	43.99	1.05	2.45	43.2	44	42.91	3239714
1712184000	42.94	-1.48	-3.33	43.85	43.95	42.85	2617086
1712097600	44.42	-0.24	-0.54	44.69	44.8575	44.34	2467201
1712011200	44.66	0.21	0.47	44.5	44.955	44.341	2655363
1711665600	44.45	0.38	0.86	44.25	44.8	44.25	2889078
1711579200	44.07	0.7	1.61	43.57	44.31	43.57	1919546
1711492800	43.37	0	0.00	43.51	43.695	43.2224	2974656
1711406400	43.37	-0.18	-0.41	43.66	43.86	43.135	1456670
1711147200	43.55	0.3	0.69	43.5	43.66	43.16	2086369
1711060800	43.25	-0.1	-0.23	43.2	43.495	42.9061	2015545
1710974400	43.35	-0.22	-0.50	44	44.14	43.33	2907895
1710888000	43.57	0.25	0.58	43.52	43.62	43.06	2694519
1710801600	43.32	0.61	1.43	42.55	43.7	42.55	3572704
1710542400	42.71	0.75	1.79	41.73	42.775	41.72	5186110
1710456000	41.96	-0.85	-1.99	42.59	42.73	41.74	2268021
1710369600	42.81	-0.2	-0.47	43.2	43.3	42.66	2680211
1710283200	43.01	0	0.00	42.75	43.08	42.36	2144053
1710196800	43.01	0.76	1.80	42.35	43.14	42.35	2573642
1709941200	42.25	0.18	0.43	42.01	42.505	41.805	2359457
1709854800	42.07	-1.23	-2.84	43.41	43.51	41.87	3989578
1709768400	43.3	0.35	0.81	44.39	45.1	42.59	6262999
1709682000	42.95	-0.33	-0.76	43.51	43.59	42.8	3521991
1709595600	43.28	0.41	0.96	42.68	43.315	42.56	3828029
1709336400	42.87	0.23	0.54	42.86	42.91	42.46	2644306
1709250000	42.64	0.49	1.16	42.37	42.95	42.2404	3928428
1709163600	42.15	-0.11	-0.26	42.51	42.52	41.82	1717762
1709077200	42.26	0.08	0.19	42.18	42.43	41.995	2748764
1708990800	42.18	-0.27	-0.64	42.37	42.59	42.055	3037013
1708731600	42.45	0.25	0.59	42.11	42.64	41.91	1611161
1708645200	42.2	-0.4	-0.94	42.3	42.315	41.56	2143839
1708558800	42.6	0.44	1.04	42.34	42.74	42.085	2231252
1708472400	42.16	0.71	1.71	41.76	42.67	41.66	3536035
1708126800	41.45	0.17	0.41	41.11	41.55	40.92	3337768
1708040400	41.28	0.36	0.88	41.2	41.43	40.88	2565483
1707954000	40.92	-0.81	-1.94	41.49	41.52	40.26	5125628
1707867600	41.73	-0.74	-1.74	42.51	42.91	41.525	4046275
1707781200	42.47	0.48	1.14	41.78	42.52	41.575	2395751
1707522000	41.99	-1.11	-2.58	42.94	42.96	41.715	3026089
1707435600	43.1	-0.53	-1.21	43.44	43.84	42.995	2418860
1707349200	43.63	-0.73	-1.65	44.57	44.6	43.34	2241771
1707262800	44.36	0.64	1.46	43.7	44.71	43.6	3172543
1707176400	43.72	-1.1	-2.45	44.78	44.85	43.65	2485887
1706917200	44.82	-0.38	-0.84	45.22	45.46	44.465	2259725
1706830800	45.2	0.57	1.28	43.98	45.2	43.64	2380589
1706744400	44.63	-0.05	-0.11	44.7	45.07	44.345	2658599
1706658000	44.68	0.9	2.06	43.78	44.7	43.57	2328230
1706571600	43.78	-0.72	-1.62	44.55	44.57	43.77	2918560
1706312400	44.5	0.26	0.59	44.4	44.545	44.23	1782107
1706226000	44.24	0.12	0.27	44.14	44.5	43.76	2034912

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions