Quantcast

Campbell Soup Company Common Stock Historical Stock Prices

CPB 
$38.42
*  
0.33
0.85%
Get CPB Alerts
*Delayed - data as of May 21, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

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 38.95 39.01 38.22 38.42 2,017,907
05/21/2019 38.92 39.01 38.22 38.42 2,017,907
05/20/2019 39.13 39.26 38.69 38.75 2,019,768
05/17/2019 38.77 39.39 38.75 39.13 1,301,016
05/16/2019 39.11 39.44 38.86 38.93 1,588,414
05/15/2019 38.66 39.09 38.39 38.98 950,585
05/14/2019 38.72 38.85 38.285 38.67 1,109,115
05/13/2019 38.74 39.16 38.53 38.72 2,179,241
05/10/2019 38.96 38.99 38.16 38.74 1,271,572
05/09/2019 38.38 38.995 38.27 38.96 1,112,958
05/08/2019 38.23 38.86 38.04 38.59 1,369,327
05/07/2019 38.21 38.31 37.62 38.23 1,339,426
05/06/2019 38.19 38.42 37.9 38.21 1,600,559
05/03/2019 37.92 38.33 37.65 38.27 1,134,489
05/02/2019 38.32 38.02 37.59 37.91 1,464,862
05/01/2019 38.74 38.78 38.11 38.32 1,622,859
04/30/2019 38.36 38.72 38.14 38.69 1,533,694
04/29/2019 38.63 38.73 38.24 38.34 1,403,467
04/26/2019 38.24 38.66 38.09 38.64 1,568,080
04/25/2019 38.87 38.87 38.12 38.18 2,273,852
04/24/2019 39.04 39.485 38.75 39 1,679,415
04/23/2019 39.27 39.5 38.78 38.9 1,627,594
04/22/2019 39.42 39.58 39.155 39.32 1,416,937
04/18/2019 39.21 39.605 39.1 39.39 1,573,053
04/17/2019 39.59 39.7 39.08 39.13 1,538,303
04/16/2019 39.84 39.98 39.38 39.43 1,557,718
04/15/2019 39.54 40.22 39.54 39.84 2,111,772
04/12/2019 39.54 39.96 39.47 39.81 2,267,350
04/11/2019 39.26 39.87 39.19 39.66 2,410,194
04/10/2019 39.19 39.57 38.91 39.13 2,936,224
04/09/2019 38.46 39.81 38.46 39.49 5,172,951
04/08/2019 38.19 38.79 38.12 38.53 2,522,850
04/05/2019 37.52 38.29 37.52 38.26 1,883,775
04/04/2019 37.36 37.55 37.27 37.45 997,924
04/03/2019 37.62 37.67 37.18 37.25 1,705,211
04/02/2019 37.91 38.08 37.49 37.62 1,157,858
04/01/2019 38.04 38.09 37.52 37.85 2,174,239
03/29/2019 38.33 38.45 37.77 38.13 1,931,732
03/28/2019 38.02 38.525 37.93 38.3 1,194,183
03/27/2019 38.37 38.55 37.745 37.95 1,822,073
03/26/2019 38.39 38.84 38.22 38.52 1,791,025
03/25/2019 38.2 38.34 37.87 38.28 2,059,471
03/22/2019 37.74 38.37 37.71 38.24 2,787,253
03/21/2019 36.52 37.93 36.1925 37.86 2,688,718
03/20/2019 36.39 36.71 36.28 36.32 2,023,117
03/19/2019 36.52 36.73 36.15 36.3 1,578,444
03/18/2019 36.06 36.67 36.04 36.56 2,055,853
03/15/2019 35.64 36.16 35.59 36.01 3,569,791
03/14/2019 35.37 35.8 35.28 35.64 1,939,881
03/13/2019 35.1 35.57 35.035 35.27 1,872,484
03/12/2019 35.92 35.94 35.03 35.05 2,387,212
03/11/2019 35.93 36.09 35.545 35.9 2,101,168
03/08/2019 35.98 36.05 35.6 36.02 1,675,487
03/07/2019 36.16 36.29 35.73 35.92 1,711,537
03/06/2019 36.1 36.24 35.85 36.14 1,854,928
03/05/2019 36 36.2 35.73 36.1 2,174,655
03/04/2019 36.38 36.5 35.38 36 2,851,222
03/01/2019 36 36.5 35.58 36.35 4,153,222
02/28/2019 36.21 36.43 35.23 36.02 5,901,799
02/27/2019 34.05 36.495 33.1617 36.21 11,369,450
02/26/2019 32.85 33.35 32.67 32.91 6,303,026
02/25/2019 32.96 33.085 32.17 32.26 4,014,398
02/22/2019 33.77 34.03 32.26 32.83 7,744,436
02/21/2019 35.16 35.56 34.92 35.44 2,129,474
*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?



Smart Portfolio