Campbell Soup Company Historical Stock Prices

CPB 
$43.27
*  
0.19
0.44%
Get CPB Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CPB now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  43.52  43.76  43.24  43.27 1,050,853
07/28/2014 43.56 43.81 43.25 43.46 840,196
07/25/2014 43.47 43.68 43.45 43.5 972,930
07/24/2014 43.85 43.98 43.4 43.53 1,526,442
07/23/2014 44.08 44.26 43.76 43.76 732,372
07/22/2014 44.05 44.28 44.05 44.14 974,589
07/21/2014 43.65 44.34 43.53 44.16 1,642,965
07/18/2014 43.87 43.96 43.48 43.95 3,019,860
07/17/2014 44.44 44.46 43.7 43.74 1,545,072
07/16/2014 44.14 44.75 43.92 44.56 2,631,543
07/15/2014 44.51 44.87 44.05 44.14 2,055,498
07/14/2014 45.44 45.572 45.16 45.27 570,971
07/11/2014 45.3 45.4755 45.15 45.29 692,027
07/10/2014 44.93 45.33 44.88 45.27 577,698
07/09/2014 45.52 45.63 45.26 45.3 740,815
07/08/2014 45.72 46 45.36 45.42 1,285,904
07/07/2014 45.75 45.93 45.54 45.66 818,054
07/03/2014 45.87 46.07 45.63 45.87 585,816
07/02/2014 46.09 46.23 45.95 46.19 742,578
07/01/2014 45.84 46.225 45.66 46.06 652,724
06/30/2014 45.67 46.2 45.5 45.81 859,428
06/27/2014 45.16 45.92 45.16 45.67 933,881
06/26/2014 45.25 45.27 45.01 45.26 702,944
06/25/2014 45.48 45.48 45.1001 45.32 935,470
06/24/2014 45.94 46.02 45.585 45.66 760,709
06/23/2014 46.4 46.4 45.82 46.07 1,187,736
06/20/2014 46.61 46.61 46.21 46.43 1,228,350
06/19/2014 46 46.67 45.97 46.61 896,625
06/18/2014 45.46 46.05 45.34 46.01 744,506
06/17/2014 45.54 45.77 45.41 45.69 622,607
06/16/2014 45.28 45.73 45.2 45.65 611,150
06/13/2014 45.3 45.52 45.12 45.32 466,610
06/12/2014 45.32 45.54 45.12 45.26 569,679
06/11/2014 45.6 45.68 45.29 45.43 572,726
06/10/2014 45.75 45.96 45.485 45.65 1,293,800
06/09/2014 46.25 46.28 45.68 45.86 1,294,294
06/06/2014 46.25 46.49 46.11 46.37 884,869
06/05/2014 45.87 46.47 45.69 46.37 2,023,797
06/04/2014 45.29 45.79 45.18 45.72 965,932
06/03/2014 45.59 45.59 45.28 45.4 1,003,677
06/02/2014 45.86 45.91 45.43 45.47 906,093
05/30/2014 45.33 46.055 45.12 45.9 2,408,473
05/29/2014 44.67 45.15 44.45 45.14 1,388,642
05/28/2014 44.68 44.97 44.56 44.61 829,792
05/27/2014 44.09 44.78 44.05 44.7 1,032,117
05/23/2014 44.34 44.4 43.95 44.06 827,272
05/22/2014 44.32 44.33 43.99 44.25 630,523
05/21/2014 43.7 44.38 43.54 44.37 1,519,236
05/20/2014 43.92 44.27 43.6299 44.04 2,506,975
05/19/2014 42.55 44.39 41.915 44.06 4,735,415
05/16/2014 44.96 45.21 44.82 45.12 1,318,604
05/15/2014 45.16 45.47 44.96 45.03 868,400
05/14/2014 45.65 45.835 45.28 45.31 949,181
05/13/2014 45.58 45.845 45.544 45.63 855,070
05/12/2014 45.57 45.7 45.36 45.49 849,233
05/09/2014 45.22 45.45 45.12 45.4 923,527
05/08/2014 45.37 45.61 45.03 45.24 621,974
05/07/2014 45.03 45.36 45 45.32 1,017,070
05/06/2014 45.18 45.26 44.81 44.9 661,549
05/05/2014 44.88 45.2 44.79 45.19 531,531
05/02/2014 45.2 45.345 44.89 44.99 472,354
05/01/2014 45.39 45.46 44.9 45.2 624,999
04/30/2014 45.31 45.5 45.01 45.49 688,364
04/29/2014 45.77 46.02 45.38 45.4 752,207
04/28/2014 45.09 45.76 45.02 45.68 1,203,794
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?