Campbell Soup Company Historical Stock Prices

CPB 
$47.8
*  
0.08
0.17%
Get CPB Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-2015

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  47.72  48.12  47.39  47.80 1,837,136
08/28/2015 47.72 48.12 47.39 47.8 1,847,620
08/27/2015 47.74 47.985 47.05 47.72 1,890,116
08/26/2015 47.06 47.5 46.1 47.43 1,956,097
08/25/2015 47.75 47.9 46.12 46.15 2,075,664
08/24/2015 46.99 48.1 45.23 47.01 2,546,486
08/21/2015 49.5 49.5 48.61 48.61 1,308,487
08/20/2015 49.8 50.065 49.5 49.63 1,166,316
08/19/2015 50.15 50.44 49.69 50.11 819,724
08/18/2015 50.53 50.53 50.17 50.23 1,358,558
08/17/2015 50.49 50.8 50.21 50.57 718,955
08/14/2015 50.29 50.77 50.172 50.7 701,546
08/13/2015 50.37 50.62 50.21 50.26 768,208
08/12/2015 50.03 50.42 49.56 50.4 1,036,798
08/11/2015 50.09 50.385 49.8 50.32 687,950
08/10/2015 50.53 50.62 50.2 50.48 855,827
08/07/2015 50.33 50.5 49.92 50.28 1,130,019
08/06/2015 50.23 50.54 49.94 50.49 1,364,742
08/05/2015 49.85 50.095 49.54 50 1,133,835
08/04/2015 49.81 50.04 49.6 49.68 1,035,807
08/03/2015 49.42 49.88 49.28 49.88 1,461,185
07/31/2015 49.52 49.54 49.22 49.31 1,143,305
07/30/2015 48.6 49.35 48.48 49.17 1,143,845
07/29/2015 49.13 49.14 48.51 48.71 1,579,522
07/28/2015 48.48 49.05 48.28 49 1,134,960
07/27/2015 48.08 48.41 47.87 48.28 927,331
07/24/2015 48.23 48.62 48.07 48.28 952,630
07/23/2015 48.4 48.7 48.05 48.2 1,642,581
07/22/2015 48 48.84 47.79 48.32 1,730,273
07/21/2015 47.53 47.7 47.2 47.46 835,261
07/20/2015 47.91 48.01 47.56 47.61 655,970
07/17/2015 47.95 47.99 47.42 47.85 694,872
07/16/2015 47.84 48.12 47.8 48.02 717,592
07/15/2015 47.95 48.13 47.43 47.59 720,860
07/14/2015 47.87 48.24 47.63 48.13 983,323
07/13/2015 47.79 47.957 47.56 47.83 796,811
07/10/2015 47.48 47.8 47.12 47.62 849,267
07/09/2015 47.92 47.93 47.06 47.12 1,255,199
07/08/2015 47.7 47.98 47.51 47.57 1,266,292
07/07/2015 47.28 48.04 47.14 47.98 1,329,029
07/06/2015 47.39 47.89 47.1 47.27 1,088,270
07/02/2015 47.92 48.1197 47.48 47.66 1,062,657
07/01/2015 47.78 47.89 47.26 47.84 1,640,395
06/30/2015 47.27 49.16 47.11 47.65 4,572,947
06/29/2015 47.5 47.67 46.98 47.01 1,098,377
06/26/2015 47.82 48.03 47.68 47.85 862,634
06/25/2015 48.27 48.27 47.675 47.7 983,542
06/24/2015 48.28 48.38 47.875 48.01 918,393
06/23/2015 48.36 48.4 48.12 48.29 867,263
06/22/2015 48.5 48.72 48.29 48.3 834,825
06/19/2015 48.26 48.57 48.23 48.27 1,553,387
06/18/2015 47.91 48.43 47.79 48.24 1,127,411
06/17/2015 47.53 47.905 47.29 47.76 1,024,724
06/16/2015 46.4 47.63 46.34 47.55 1,597,718
06/15/2015 46.43 46.75 46.3 46.33 932,932
06/12/2015 46.75 46.8 46.57 46.73 612,279
06/11/2015 46.86 47.06 46.795 46.83 694,679
06/10/2015 46.61 47 46.56 46.84 1,021,525
06/09/2015 46.35 46.73 46.18 46.57 1,041,846
06/08/2015 46.59 46.61 46.08 46.28 1,146,365
06/05/2015 46.91 46.95 46.14 46.54 2,562,305
06/04/2015 47.22 47.39 47.01 47.07 1,315,386
06/03/2015 47.85 47.85 47.22 47.38 1,978,483
06/02/2015 48.2 48.22 47.575 47.67 3,112,300
06/01/2015 48.33 48.38 48.11 48.32 1,793,020
05/29/2015 48.39 48.39 48.08 48.34 2,239,393
05/28/2015 48.07 48.395 47.9 48.39 1,486,263
*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?