Campbell Soup Company (CPB) Historical Stock Data
46.06 ↓0.16 (-0.35%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, CPB is up 0.12% a day on average. There have been 21 days where Campbell Soup Company closed green and 9 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 45.80 | 46.06 | ↑$0.26 (0.57%) | 45.02 | 46.57 | 2.58M |
| 2022-05-18 | 49.52 | 46.22 | ↓$3.30 (-6.66%) | 46.03 | 49.86 | 3.90M |
| 2022-05-17 | 50.28 | 50.28 | ↑$0.00 (0.00%) | 48.61 | 50.65 | 2.80M |
| 2022-05-16 | 50.63 | 50.66 | ↑$0.03 (0.06%) | 50.17 | 50.88 | 1.14M |
| 2022-05-13 | 50.20 | 50.55 | ↑$0.35 (0.70%) | 49.84 | 50.57 | 1.68M |
| 2022-05-12 | 49.70 | 50.01 | ↑$0.31 (0.62%) | 49.55 | 50.25 | 1.96M |
| 2022-05-11 | 49.50 | 49.35 | ↓$0.15 (-0.30%) | 49.16 | 50.19 | 1.95M |
| 2022-05-10 | 51.17 | 49.58 | ↓$1.59 (-3.11%) | 49.42 | 51.49 | 3.50M |
| 2022-05-09 | 49.51 | 51.39 | ↑$1.88 (3.80%) | 49.35 | 51.94 | 6.15M |
| 2022-05-06 | 48.57 | 49.67 | ↑$1.10 (2.26%) | 48.57 | 49.85 | 3.03M |
| 2022-05-05 | 47.80 | 48.62 | ↑$0.82 (1.72%) | 47.80 | 48.88 | 3.17M |
| 2022-05-04 | 47.13 | 48.00 | ↑$0.87 (1.85%) | 47.00 | 48.05 | 1.83M |
| 2022-05-03 | 46.99 | 47.12 | ↑$0.13 (0.28%) | 46.72 | 47.67 | 2.12M |
| 2022-05-02 | 47.59 | 46.90 | ↓$0.69 (-1.45%) | 45.73 | 47.94 | 2.97M |
| 2022-04-29 | 48.04 | 47.22 | ↓$0.82 (-1.71%) | 47.15 | 48.32 | 2.34M |
| 2022-04-28 | 47.30 | 48.27 | ↑$0.97 (2.05%) | 47.00 | 48.29 | 2.52M |
| 2022-04-27 | 46.60 | 47.04 | ↑$0.44 (0.94%) | 46.44 | 47.30 | 2.48M |
| 2022-04-26 | 46.81 | 46.36 | ↓$0.45 (-0.96%) | 46.34 | 47.20 | 1.89M |
| 2022-04-25 | 47.08 | 46.83 | ↓$0.25 (-0.53%) | 45.96 | 47.28 | 2.01M |
| 2022-04-22 | 47.57 | 46.94 | ↓$0.63 (-1.32%) | 46.92 | 47.79 | 1.96M |
| 2022-04-21 | 47.14 | 47.48 | ↑$0.34 (0.72%) | 47.00 | 47.80 | 1.77M |
| 2022-04-20 | 46.24 | 47.14 | ↑$0.90 (1.95%) | 46.24 | 47.25 | 1.39M |
| 2022-04-19 | 45.53 | 46.20 | ↑$0.67 (1.47%) | 45.53 | 46.34 | 1.46M |
| 2022-04-18 | 46.20 | 45.47 | ↓$0.73 (-1.58%) | 45.29 | 46.27 | 1.12M |
| 2022-04-14 | 46.00 | 46.20 | ↑$0.20 (0.43%) | 45.87 | 46.43 | 1.42M |
| 2022-04-13 | 45.59 | 45.81 | ↑$0.22 (0.48%) | 45.34 | 45.84 | 1.45M |
| 2022-04-12 | 45.61 | 45.71 | ↑$0.10 (0.22%) | 45.40 | 46.08 | 1.31M |
| 2022-04-11 | 45.73 | 45.77 | ↑$0.04 (0.09%) | 45.57 | 46.08 | 1.43M |
| 2022-04-08 | 45.31 | 45.47 | ↑$0.16 (0.35%) | 45.05 | 45.54 | 1.42M |
| 2022-04-07 | 44.90 | 45.16 | ↑$0.26 (0.58%) | 44.66 | 45.27 | 1.54M |
Create an account or log in to view more rows.
$CPB gap it slap it ask it !
$CPB it's going down??
$CPB bears haha
$CPB just fucking go already jeesh
$CPB Market is going to crash hard tomorrow.
$CPB MACD turned bullish
$CPB Lol she wants higher
$CPB Move up
let's buy
$CPB I already know
tomorrow the bulls going to say "next week" just like every week.
$CPB Ride this train. You won't regret.