Campbell Soup Company Common Stock Historical Stock Prices

CPB 
$61.71
*  
0.22
0.36%
Get CPB Alerts
*Delayed - data as of Apr. 29, 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 30-JAN-2016 TO 29-APR-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 61.33 61.85 61.06 61.71 1,205,146
04/29/2016 61.18 61.85 61.06 61.71 1,205,956
04/28/2016 61.2 61.92 61.14 61.49 885,183
04/27/2016 61.14 61.86 61.01 61.64 1,230,628
04/26/2016 61 61.34 60.716 60.99 1,126,760
04/25/2016 60.39 61.34 60.11 61.04 1,218,759
04/22/2016 59.81 60.71 59.74 60.64 1,581,069
04/21/2016 61.26 61.28 59.75 59.83 2,386,179
04/20/2016 61.91 62 61.3018 61.4 1,612,071
04/19/2016 62.48 62.55 61.7 61.82 1,603,332
04/18/2016 62.01 62.555 61.58 62.34 1,589,053
04/15/2016 61.85 62.31 61.63 62.02 2,382,212
04/14/2016 62.55 62.88 61.68 61.76 2,396,030
04/13/2016 64 64.06 62.4809 62.81 2,131,659
04/12/2016 63.99 64.23 63.59 63.98 1,070,217
04/11/2016 64.46 64.66 63.75 63.89 1,032,901
04/08/2016 63.92 64.21 63.545 64.21 1,703,598
04/07/2016 64 64.3 63.41 63.86 2,126,968
04/06/2016 64.46 64.61 64.12 64.6 1,940,837
04/05/2016 65.41 65.48 64.19 64.4 2,785,166
04/04/2016 65.15 65.47 64.09 65.47 2,020,449
04/01/2016 63.4 65.22 63.4 65.16 1,970,483
03/31/2016 64.05 64.37 63.63 63.79 1,202,164
03/30/2016 64.31 64.53 63.42 64.16 1,323,960
03/29/2016 63.43 64.46 63.39 64.17 1,621,678
03/28/2016 63.17 63.88 63.17 63.38 1,194,788
03/24/2016 63.15 63.62 62.9299 63.17 1,745,485
03/23/2016 63.39 63.819 62.96 63.43 2,699,171
03/22/2016 64.27 64.5 63.21 63.3 2,221,640
03/21/2016 64.3 64.65 63.79 64.31 1,495,479
03/18/2016 64.37 64.81 64.03 64.34 5,185,760
03/17/2016 64.15 64.64 64.07 64.37 1,637,363
03/16/2016 63.67 64.51 62.91 64.25 1,591,630
03/15/2016 63.13 64.029 62.75 63.66 1,780,560
03/14/2016 63.66 63.9 63.15 63.51 1,914,574
03/11/2016 63.47 64.22 62.95 63.99 2,160,006
03/10/2016 63.28 63.38 62.39 63.09 1,832,100
03/09/2016 62.55 63.25 62.41 63.25 2,191,027
03/08/2016 61.88 62.908 61.6 62.51 1,501,283
03/07/2016 61.64 62.44 61.33 62.05 1,541,890
03/04/2016 61.89 62.3069 61.48 61.95 1,531,972
03/03/2016 61.3 61.91 60.98 61.87 1,908,973
03/02/2016 61.11 61.47 60.04 61.46 2,468,200
03/01/2016 62.2 62.21 60.65 61.11 2,995,730
02/29/2016 62 62.54 61.55 61.75 2,920,597
02/26/2016 62.62 63.94 61.81 61.98 3,242,960
02/25/2016 61.45 62.64 60.07 62.62 2,386,821
02/24/2016 60.29 60.73 59.92 60.53 2,006,782
02/23/2016 60.78 61.085 60.37 60.9 1,146,174
02/22/2016 61.65 61.65 60.39 60.75 1,584,775
02/19/2016 60.82 61.42 60.26 60.94 2,063,257
02/18/2016 61.25 61.46 60.15 60.96 2,288,800
02/17/2016 61.26 61.6 59.73 60.9 4,338,009
02/16/2016 58.69 59.47 58.16 59.44 2,027,704
02/12/2016 57.54 58.369 57.45 58.24 1,658,318
02/11/2016 57.07 57.61 56.25 57.33 3,216,116
02/10/2016 57.56 58.63 57.27 57.89 1,720,443
02/09/2016 55.75 57.33 55.75 57.21 2,572,946
02/08/2016 55.75 56.39 55.33 56.23 1,872,770
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
*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?