Campbell Soup Company (CPB) Historical Stock Data
46.46 ↓0.25 (-0.54%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPB is up 0.18% a day on average. There have been 17 days where Campbell Soup Company closed green and 13 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 46.69 | 46.46 | ↓$0.23 (-0.49%) | 46.39 | 46.69 | 1.28M |
| 2024-05-16 | 45.94 | 46.71 | ↑$0.77 (1.68%) | 45.80 | 46.97 | 2.15M |
| 2024-05-15 | 46.17 | 45.72 | ↓$0.45 (-0.97%) | 45.51 | 46.27 | 1.97M |
| 2024-05-14 | 46.36 | 46.01 | ↓$0.35 (-0.75%) | 46.00 | 46.82 | 2.30M |
| 2024-05-13 | 46.00 | 46.23 | ↑$0.23 (0.50%) | 45.88 | 46.36 | 1.94M |
| 2024-05-10 | 45.17 | 45.95 | ↑$0.78 (1.73%) | 45.02 | 45.98 | 1.95M |
| 2024-05-09 | 45.01 | 45.25 | ↑$0.24 (0.53%) | 44.55 | 45.43 | 1.37M |
| 2024-05-08 | 45.22 | 45.01 | ↓$0.21 (-0.46%) | 44.95 | 45.38 | 1.42M |
| 2024-05-07 | 45.15 | 45.16 | ↑$0.01 (0.02%) | 44.83 | 45.31 | 1.44M |
| 2024-05-06 | 44.97 | 44.88 | ↓$0.09 (-0.20%) | 44.58 | 45.12 | 2.06M |
| 2024-05-03 | 45.70 | 44.88 | ↓$0.82 (-1.79%) | 44.86 | 45.72 | 2.76M |
| 2024-05-02 | 46.00 | 45.89 | ↓$0.11 (-0.24%) | 45.50 | 46.15 | 2.24M |
| 2024-05-01 | 45.51 | 45.53 | ↑$0.02 (0.04%) | 45.09 | 45.82 | 2.41M |
| 2024-04-30 | 44.85 | 45.71 | ↑$0.86 (1.92%) | 44.51 | 45.81 | 2.70M |
| 2024-04-29 | 44.85 | 44.93 | ↑$0.08 (0.18%) | 44.62 | 45.17 | 1.83M |
| 2024-04-26 | 45.17 | 44.85 | ↓$0.32 (-0.71%) | 44.82 | 45.46 | 2.39M |
| 2024-04-25 | 45.75 | 45.37 | ↓$0.38 (-0.83%) | 45.26 | 45.95 | 3.08M |
| 2024-04-24 | 44.58 | 45.54 | ↑$0.96 (2.15%) | 44.26 | 45.71 | 3.51M |
| 2024-04-23 | 45.12 | 44.96 | ↓$0.16 (-0.35%) | 44.94 | 45.45 | 2.40M |
| 2024-04-22 | 44.25 | 45.12 | ↑$0.87 (1.97%) | 44.22 | 45.17 | 2.60M |
| 2024-04-19 | 43.80 | 44.20 | ↑$0.40 (0.91%) | 43.68 | 44.39 | 2.24M |
| 2024-04-18 | 43.54 | 43.71 | ↑$0.17 (0.39%) | 43.38 | 43.79 | 2.34M |
| 2024-04-17 | 43.29 | 43.31 | ↑$0.02 (0.05%) | 42.82 | 43.43 | 1.78M |
| 2024-04-16 | 42.72 | 43.01 | ↑$0.29 (0.68%) | 42.60 | 43.19 | 2.58M |
| 2024-04-15 | 42.34 | 42.69 | ↑$0.35 (0.83%) | 42.31 | 42.98 | 2.06M |
| 2024-04-12 | 43.22 | 42.31 | ↓$0.91 (-2.11%) | 42.23 | 43.34 | 1.65M |
| 2024-04-11 | 43.90 | 43.21 | ↓$0.69 (-1.57%) | 43.03 | 43.96 | 1.96M |
| 2024-04-10 | 44.00 | 43.68 | ↓$0.32 (-0.73%) | 43.41 | 44.22 | 2.31M |
| 2024-04-09 | 43.75 | 44.45 | ↑$0.70 (1.60%) | 43.48 | 44.46 | 3.06M |
| 2024-04-08 | 43.11 | 43.72 | ↑$0.61 (1.41%) | 43.11 | 44.05 | 2.30M |
Create an account or log in to view more rows.
$CPB is going to have a run next month
$CPB lets go!!
$CPB Let’s get it
$CPB green shoots
$CPB futes rippin
$CPB we need those buyers and volume.
$CPB time to short this
$CPB whats the target for Friday close?
$CPB how low can she go
$CPB what caused the sell off in an otherwise good tech market today?