Campbell Soup Company Common Stock Historical Stock Prices

CPB 
$62.61
*  
1.13
1.77%
Get CPB Alerts
*Delayed - data as of Jul. 26, 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 26-APR-2016 TO 26-JUL-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 63.61 64.04 62.54 62.61 1,582,302
07/26/2016 63.68 64.04 62.54 62.61 1,572,000
07/25/2016 63.38 63.77 63.3 63.74 1,494,194
07/22/2016 63.33 63.635 62.99 63.38 1,449,966
07/21/2016 64.26 64.49 63 63.34 3,467,082
07/20/2016 66.69 66.74 63.6 64.58 3,830,730
07/19/2016 66.68 66.68 66.21 66.63 1,077,091
07/18/2016 66.83 66.99 66.285 66.57 885,368
07/15/2016 66.64 66.91 66.33 66.62 1,410,865
07/14/2016 66.59 67 66.38 66.53 1,122,321
07/13/2016 66.39 66.88 66.07 66.72 1,185,025
07/12/2016 66.65 66.81 66.2 66.47 1,872,691
07/11/2016 67.05 67.05 66.32 66.71 1,343,927
07/08/2016 66.7 67.12 66.01 67.1 1,489,459
07/07/2016 67.78 67.78 66.66 66.83 1,827,205
07/06/2016 67.04 67.89 67.04 67.55 3,042,115
07/05/2016 66.07 67.61 65.99 67.19 2,597,919
07/01/2016 66.64 66.64 65.955 66.06 1,993,781
06/30/2016 62.96 66.54 62.845 66.53 4,305,720
06/29/2016 63.18 63.71 62.03 62.82 2,585,914
06/28/2016 63.65 63.7 62.09 62.75 1,733,346
06/27/2016 62.34 63.81 61.88 63.57 2,481,885
06/24/2016 61.45 63.49 61.0501 62.4 3,845,398
06/23/2016 62.68 62.92 62.27 62.64 1,176,899
06/22/2016 63.08 63.08 62.23 62.59 1,395,917
06/21/2016 62.65 63.21 62.49 62.85 1,161,857
06/20/2016 62.63 63.15 62.39 62.41 1,459,437
06/17/2016 62.75 62.75 61.87 62.44 2,064,255
06/16/2016 61.89 62.78 61.635 62.75 1,423,050
06/15/2016 62.39 62.49 61.64 61.81 1,396,370
06/14/2016 62.22 62.53 61.75 62.42 1,310,004
06/13/2016 62.66 63.0392 61.85 62.12 1,655,889
06/10/2016 62.39 63.08 62.32 62.7 1,579,830
06/09/2016 61.69 62.54 61.46 62.51 1,700,669
06/08/2016 61.52 61.74 61.23 61.7 1,240,816
06/07/2016 61.66 62.05 61.4655 61.7 1,432,689
06/06/2016 61.58 61.85 61.08 61.42 1,536,022
06/03/2016 60.79 61.86 60.68 61.69 1,931,595
06/02/2016 61.06 61.07 60.26 60.73 1,623,745
06/01/2016 60.64 61.3 60.58 61.06 2,693,668
05/31/2016 61.29 61.44 60.22 60.57 4,150,017
05/27/2016 61.33 61.65 60.865 61.19 1,477,194
05/26/2016 60.81 61.58 60.65 61.26 1,693,095
05/25/2016 60.9 61 60.31 60.65 2,381,361
05/24/2016 60.16 60.96 59.9801 60.91 3,626,456
05/23/2016 60 60.73 59.76 59.9 3,898,304
05/20/2016 61.15 62.2 59.51 59.9 8,519,709
05/19/2016 63.3 64.13 62.92 63.98 2,967,681
05/18/2016 63.47 63.97 62.28 63.47 2,666,423
05/17/2016 65.56 65.99 63.73 63.81 2,565,569
05/16/2016 66 66.13 65.66 65.88 2,031,866
05/13/2016 66.4 66.56 65.7 66.1 1,419,128
05/12/2016 65.67 66.7486 65.465 66.5 1,425,161
05/11/2016 65.19 65.7 65.1005 65.46 1,662,452
05/10/2016 65.3 65.57 64.95 65.43 1,716,738
05/09/2016 64.02 65.09 63.91 64.94 1,989,513
05/06/2016 63.07 63.92 62.81 63.92 1,476,116
05/05/2016 62.41 63.28 62.36 63.06 1,233,512
05/04/2016 61.81 62.68 61.6 62.37 1,715,504
05/03/2016 62.25 62.68 61.85 62.12 1,478,145
05/02/2016 61.7 62.83 61.65 62.65 1,353,853
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
*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?