Campbell Soup Company (CPB) Historical Stock Data
46.75 ↑0.48 (1.04%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPB is up 0.28% a day on average. There have been 20 days where Campbell Soup Company closed green and 10 days where CPB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 46.15 | 46.75 | ↑$0.60 (1.30%) | 46.09 | 46.94 | 2.64M |
| 2024-07-25 | 46.72 | 46.27 | ↓$0.45 (-0.96%) | 45.83 | 47.48 | 2.35M |
| 2024-07-24 | 45.72 | 46.47 | ↑$0.75 (1.64%) | 45.28 | 46.58 | 1.79M |
| 2024-07-23 | 45.98 | 45.58 | ↓$0.40 (-0.87%) | 45.43 | 46.13 | 1.46M |
| 2024-07-22 | 46.29 | 46.22 | ↓$0.07 (-0.15%) | 45.78 | 46.45 | 2.02M |
| 2024-07-19 | 48.04 | 46.40 | ↓$1.64 (-3.41%) | 46.36 | 48.04 | 2.16M |
| 2024-07-18 | 47.37 | 47.91 | ↑$0.54 (1.14%) | 47.36 | 48.63 | 2.15M |
| 2024-07-17 | 46.26 | 47.72 | ↑$1.46 (3.16%) | 46.02 | 47.79 | 2.59M |
| 2024-07-16 | 45.44 | 46.10 | ↑$0.66 (1.45%) | 45.23 | 46.11 | 2.22M |
| 2024-07-15 | 45.57 | 45.60 | ↑$0.03 (0.07%) | 44.81 | 45.66 | 3.09M |
| 2024-07-12 | 45.47 | 45.47 | ↑$0.00 (0.00%) | 45.23 | 45.73 | 1.66M |
| 2024-07-11 | 45.24 | 45.33 | ↑$0.09 (0.20%) | 44.83 | 45.55 | 3.02M |
| 2024-07-10 | 45.47 | 45.57 | ↑$0.10 (0.22%) | 45.22 | 45.63 | 1.52M |
| 2024-07-09 | 45.04 | 45.38 | ↑$0.34 (0.75%) | 44.83 | 45.55 | 2.31M |
| 2024-07-08 | 45.26 | 45.02 | ↓$0.24 (-0.53%) | 44.92 | 45.54 | 1.99M |
| 2024-07-05 | 44.92 | 45.12 | ↑$0.20 (0.45%) | 44.76 | 45.29 | 2.61M |
| 2024-07-03 | 45.20 | 45.01 | ↓$0.19 (-0.42%) | 44.85 | 45.31 | 1.36M |
| 2024-07-02 | 45.32 | 45.53 | ↑$0.21 (0.46%) | 45.06 | 45.63 | 2.35M |
| 2024-07-01 | 45.40 | 45.27 | ↓$0.13 (-0.29%) | 45.24 | 45.96 | 2.76M |
| 2024-06-28 | 44.92 | 45.19 | ↑$0.27 (0.60%) | 44.92 | 45.41 | 2.82M |
| 2024-06-27 | 45.68 | 45.02 | ↓$0.66 (-1.44%) | 44.86 | 45.68 | 2.67M |
| 2024-06-26 | 45.05 | 45.63 | ↑$0.58 (1.29%) | 44.35 | 45.89 | 4.39M |
| 2024-06-25 | 45.17 | 44.19 | ↓$0.98 (-2.17%) | 44.17 | 45.50 | 3.18M |
| 2024-06-24 | 44.64 | 45.27 | ↑$0.63 (1.41%) | 44.57 | 45.39 | 2.85M |
| 2024-06-21 | 44.93 | 44.51 | ↓$0.42 (-0.93%) | 44.50 | 45.38 | 5.45M |
| 2024-06-20 | 44.73 | 44.75 | ↑$0.02 (0.04%) | 44.58 | 45.57 | 3.05M |
| 2024-06-18 | 44.85 | 44.96 | ↑$0.11 (0.25%) | 44.69 | 45.13 | 2.56M |
| 2024-06-17 | 43.90 | 44.91 | ↑$1.01 (2.30%) | 43.90 | 45.20 | 3.39M |
| 2024-06-14 | 43.48 | 43.99 | ↑$0.51 (1.17%) | 43.37 | 44.43 | 4M |
| 2024-06-13 | 42.77 | 43.49 | ↑$0.72 (1.68%) | 42.51 | 43.53 | 2.74M |
Create an account or log in to view more rows.
$CPB Good morning gang!
$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