Campbell Soup Company Historical Stock Prices

CPB 
$55.84
*  
0.50
0.9%
Get CPB Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading CPB now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    CPB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  55.42  55.88  55.19  55.84 1,878,350
02/05/2016 55.44 55.88 55.19 55.84 1,910,717
02/04/2016 56.18 56.31 54.9701 55.34 1,870,416
02/03/2016 56.41 56.915 55.76 56.29 2,151,252
02/02/2016 56.5 56.85 56.17 56.31 1,617,293
02/01/2016 56.4 57.08 56.21 56.86 1,938,183
01/29/2016 56.02 56.63 55.9099 56.41 1,881,201
01/28/2016 55.33 56.165 54.9009 55.73 1,295,772
01/27/2016 55.18 55.58 54.73 55 1,630,898
01/26/2016 54.62 55.17 54.51 55.15 1,617,624
01/25/2016 54.71 55.04 54.39 54.61 1,993,641
01/22/2016 54.45 54.725 54.045 54.65 1,959,465
01/21/2016 54.11 54.55 53.49 54.09 2,415,901
01/20/2016 53.72 54.43 52.94 54.1 2,580,982
01/19/2016 54.04 54.52 53.73 54.33 2,701,589
01/15/2016 51.95 53.27 51.84 52.99 3,607,717
01/14/2016 52.85 53.835 52.69 53.49 1,850,586
01/13/2016 53.42 55 52.64 52.79 3,918,912
01/12/2016 51.87 53.54 51.65 53.48 3,474,914
01/11/2016 51.21 51.59 51.06 51.4 2,252,325
01/08/2016 51.19 51.54 50.91 51.11 2,579,751
01/07/2016 50.88 51.3 50.54 50.82 2,843,307
01/06/2016 51.42 52 51.16 51.76 2,657,411
01/05/2016 51.84 52.18 51.34 51.85 2,777,799
01/04/2016 51.93 52 51.17 51.66 2,192,761
12/31/2015 53.05 53.18 52.32 52.55 936,053
12/30/2015 53.75 53.9 53.085 53.21 991,910
12/29/2015 53.86 54.1 53.62 53.68 1,083,210
12/28/2015 52.91 53.66 52.9 53.59 1,360,861
12/24/2015 53.53 53.53 53.2 53.32 308,489
12/23/2015 53.35 53.629 53.11 53.57 829,421
12/22/2015 52.79 53.19 52.1 53.15 1,046,486
12/21/2015 52.57 52.74 52.24 52.66 1,025,505
12/18/2015 53.01 53.03 52.13 52.21 2,251,376
12/17/2015 53.56 53.8 52.83 53.14 1,129,328
12/16/2015 53.6 53.94 53.04 53.72 1,908,849
12/15/2015 53.39 53.71 52.88 53.21 1,712,561
12/14/2015 53.05 53.37 52.84 53.25 2,795,878
12/11/2015 53.1 53.31 52.68 52.99 1,561,112
12/10/2015 53.45 54.66 53.05 53.64 2,086,530
12/09/2015 53.43 55.08 52.98 53.53 2,646,217
12/08/2015 52.71 53.56 52.49 53.49 2,327,759
12/07/2015 53.14 53.41 52.69 53.12 2,430,827
12/04/2015 52.64 53.48 52.54 53.12 3,115,820
12/03/2015 52.72 53.75 52.19 52.44 3,868,244
12/02/2015 52.92 52.98 52.01 52.69 2,815,952
12/01/2015 53.06 53.9 52.47 52.81 3,757,677
11/30/2015 53.18 53.3492 52.04 52.24 2,975,477
11/27/2015 52.61 53.305 52.59 53.1 1,497,740
11/25/2015 51.46 52.78 51.35 52.52 2,613,894
11/24/2015 51.71 52.48 50.92 51.33 3,655,070
11/23/2015 49.18 49.93 49.07 49.79 2,109,066
11/20/2015 49.7 49.72 48.74 48.82 1,774,618
11/19/2015 49.08 49.6651 48.98 49.47 2,019,836
11/18/2015 48.13 49.07 47.97 49.04 1,998,490
11/17/2015 48.68 48.75 47.92 48.04 1,228,500
11/16/2015 47.92 48.7 47.77 48.68 1,102,407
11/13/2015 47.88 48.47 47.8 47.97 1,766,630
11/12/2015 48.52 48.85 48.12 48.3 1,789,400
11/11/2015 48.3 49.24 48.3 48.87 1,535,117
11/10/2015 48.6 48.94 48.2 48.3 1,587,647
11/09/2015 48.6 48.82 48.2 48.67 1,599,330
11/06/2015 49.97 50.06 48.28 48.77 2,110,848
11/05/2015 50.37 50.44 49.809 50.4 1,182,040
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?