Campbell Soup Company Historical Stock Prices

CPB 
$46.31
*  
0.64
1.36%
Get CPB Alerts
*Delayed - data as of Mar. 4, 2015  -  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 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  46.90  47.02  46.18  46.31 1,368,425
03/04/2015 46.9 47.02 46.18 46.31 1,370,655
03/03/2015 46.7 46.98 46.37 46.95 1,985,348
03/02/2015 46.54 46.79 46.25 46.75 1,874,771
02/27/2015 46.5 46.72 46.36 46.59 1,690,768
02/26/2015 47.15 47.15 46.37 46.47 2,879,776
02/25/2015 46.42 47.22 46.17 47.17 2,184,112
02/24/2015 47.15 47.35 46.91 47.22 2,076,116
02/23/2015 46.64 47.3 46.55 47.21 2,114,051
02/20/2015 46.54 46.9 46.41 46.64 3,375,132
02/19/2015 47.18 47.32 46.56 46.63 2,621,319
02/18/2015 46.99 47.465 46.91 47.32 2,521,928
02/17/2015 46.64 46.98 46.41 46.9 1,271,277
02/13/2015 45.99 46.915 45.96 46.88 2,542,685
02/12/2015 47.6 47.875 47.56 47.72 1,107,370
02/11/2015 48.07 48.11 47.37 47.83 981,893
02/10/2015 47.78 48.125 47.434 48.03 1,013,610
02/09/2015 48 48 47.4 47.55 1,887,957
02/06/2015 47.74 48.305 47.4525 48.11 1,684,298
02/05/2015 47.59 47.96 47.28 47.92 1,334,414
02/04/2015 46.65 47.67 46.57 47.43 2,510,477
02/03/2015 46.57 46.79 46.36 46.75 2,115,931
02/02/2015 45.68 46.36 45.13 46.33 1,519,560
01/30/2015 46.12 46.24 45.63 45.74 1,999,141
01/29/2015 45.79 46.51 45.47 46.46 1,508,026
01/28/2015 46.75 46.99 45.78 45.82 1,496,809
01/27/2015 46.37 46.75 46.32 46.55 1,294,224
01/26/2015 46.65 46.84 46.31 46.76 1,026,551
01/23/2015 47.26 47.27 46.64 46.7 1,547,380
01/22/2015 47.26 47.45 46.9 47.43 1,136,704
01/21/2015 46.88 47.35 46.61 47.11 1,688,059
01/20/2015 46.65 47 46.35 46.94 1,282,072
01/16/2015 46.14 46.57 45.9 46.55 1,635,315
01/15/2015 45.89 46.451 45.68 46.09 1,642,357
01/14/2015 45.22 45.61 45.15 45.58 2,141,894
01/13/2015 45.75 46.22 45.29 45.53 2,311,490
01/12/2015 44.85 45.69 44.85 45.55 2,527,283
01/09/2015 45.58 45.73 45.2 45.4 1,284,939
01/08/2015 45.03 45.61 44.91 45.53 1,744,679
01/07/2015 43.82 45.26 43.6 44.94 3,329,905
01/06/2015 43.45 43.63 42.9 43.04 2,171,169
01/05/2015 43.72 43.92 43.33 43.33 1,352,172
01/02/2015 44.1 44.27 43.8 44 1,037,025
12/31/2014 44.6 44.69 43.95 44 996,082
12/30/2014 44.62 44.9325 44.53 44.59 574,230
12/29/2014 44.73 45.07 44.57 44.85 944,148
12/26/2014 44.69 44.93 44.56 44.83 515,027
12/24/2014 44.68 44.82 44.57 44.57 279,098
12/23/2014 44.7 44.8 44.52 44.62 893,956
12/22/2014 44.44 44.67 44.35 44.5 914,471
12/19/2014 44.23 44.58 43.97 44.3 1,918,456
12/18/2014 43.57 44.05 43.47 44.05 2,407,254
12/17/2014 42.92 43.57 42.86 43.18 2,841,310
12/16/2014 43.07 43.7 42.7 42.72 1,414,540
12/15/2014 43.84 44.08 42.91 43.08 1,809,929
12/12/2014 44.12 44.47 43.74 43.75 965,986
12/11/2014 44.1 44.68 44 44.42 838,261
12/10/2014 44.25 44.65 44.02 44.07 1,472,316
12/09/2014 43.9 44.352 43.68 44.24 2,060,694
12/08/2014 43.67 44.175 43.6 44.15 2,119,726
12/05/2014 43.61 43.71 43.33 43.65 2,446,042
12/04/2014 43.94 44.09 43.41 43.65 3,321,734
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?