-
5 DAY PERFORMANCE
+4.22% -
1 MONTH PERFORMANCE
-5.05% -
3 MONTH PERFORMANCE
-11.13% -
6 MONTH PERFORMANCE
-2.85% -
YEAR-TO-DATE PERFORMANCE
+4.02% -
1 YEAR PERFORMANCE
+9.79%
Campbell Soup Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $44.50 | $44.93 (0.97%) | $45.14 | $44.50 | 408,021 | |
| 11/21/2024 | $43.78 | $44.46 (1.55%) | $44.65 | $43.40 | 2.10 M | $13.25 B |
| 11/20/2024 | $43.53 | $43.81 (0.64%) | $43.95 | $43.39 | 1.95 M | $13.06 B |
| 11/19/2024 | $43.27 | $43.53 (0.6%) | $43.57 | $42.90 | 2.50 M | $12.97 B |
| 11/18/2024 | $43.26 | $43.52 (0.6%) | $43.70 | $43.10 | 2.70 M | $12.97 B |
| 11/15/2024 | $44.34 | $43.15 (-2.68%) | $44.39 | $42.70 | 4.07 M | $9.43 B |
| 11/14/2024 | $44.76 | $44.45 (-0.69%) | $45.55 | $44.35 | 3.59 M | $13.25 B |
| 11/13/2024 | $44.11 | $44.27 (0.36%) | $44.35 | $43.85 | 1.77 M | $13.19 B |
| 11/12/2024 | $44.75 | $44.24 (-1.14%) | $44.98 | $43.81 | 2.28 M | $13.18 B |
| 11/11/2024 | $45.45 | $44.76 (-1.52%) | $46.16 | $44.63 | 2.38 M | $9.78 B |
| 11/08/2024 | $45.15 | $45.59 (0.97%) | $45.82 | $44.87 | 1.80 M | $13.59 B |
| 11/07/2024 | $46.25 | $45.12 (-2.44%) | $46.25 | $44.99 | 2.01 M | $13.45 B |
| 11/06/2024 | $47.17 | $46.24 (-1.97%) | $47.25 | $46.22 | 2.85 M | $13.78 B |
| 11/05/2024 | $46.35 | $46.74 (0.84%) | $46.85 | $46.11 | 1.35 M | $13.93 B |
| 11/04/2024 | $46.44 | $46.38 (-0.13%) | $46.71 | $46.07 | 1.47 M | $13.82 B |
| 11/01/2024 | $46.66 | $46.33 (-0.71%) | $46.66 | $46.11 | 1.36 M | $13.81 B |
| 10/31/2024 | $46.68 | $46.65 (-0.06%) | $47.15 | $46.55 | 1.61 M | $13.90 B |
| 10/30/2024 | $46.74 | $46.68 (-0.13%) | $46.83 | $46.39 | 1.87 M | $13.91 B |
| 10/29/2024 | $47.32 | $46.76 (-1.18%) | $47.44 | $46.74 | 1.33 M | $13.93 B |
| 10/28/2024 | $47.25 | $47.63 (0.8%) | $48.25 | $47.25 | 1.48 M | $14.19 B |
| 10/25/2024 | $47.09 | $47.07 (-0.04%) | $47.21 | $46.98 | 1.11 M | $14.03 B |
| 10/24/2024 | $46.93 | $46.99 (0.13%) | $47.41 | $46.85 | 1.35 M | $14.00 B |
| 10/23/2024 | $47.00 | $46.96 (-0.09%) | $47.30 | $46.72 | 1.45 M | $13.99 B |
| 10/22/2024 | $47.26 | $47.36 (0.21%) | $47.52 | $47.05 | 1.32 M | $14.11 B |
| 10/21/2024 | $48.45 | $47.26 (-2.46%) | $48.54 | $47.05 | 1.66 M | $14.08 B |
| 10/18/2024 | $48.56 | $48.50 (-0.12%) | $48.68 | $48.23 | 1.73 M | $14.45 B |
| 10/17/2024 | $48.27 | $48.71 (0.91%) | $48.74 | $48.17 | 1.33 M | $14.52 B |
| 10/16/2024 | $48.14 | $48.35 (0.44%) | $48.65 | $48.14 | 1.06 M | $14.41 B |
| 10/15/2024 | $48.18 | $48.36 (0.37%) | $49.11 | $48.01 | 2.04 M | $14.41 B |
| 10/14/2024 | $47.61 | $48.10 (1.03%) | $48.12 | $47.40 | 1.14 M | $14.33 B |
| 10/11/2024 | $47.84 | $47.41 (-0.9%) | $48.02 | $47.22 | 1.61 M | $14.13 B |
| 10/10/2024 | $47.76 | $47.84 (0.17%) | $48.18 | $47.55 | 1.75 M | $14.26 B |
| 10/09/2024 | $47.49 | $47.50 (0.02%) | $47.92 | $47.33 | 1.62 M | $14.16 B |
| 10/08/2024 | $47.20 | $47.57 (0.78%) | $47.65 | $46.95 | 1.42 M | $14.18 B |
| 10/07/2024 | $47.83 | $47.13 (-1.46%) | $47.83 | $47.02 | 2.36 M | $14.04 B |
| 10/04/2024 | $46.89 | $47.35 (0.98%) | $47.39 | $46.83 | 1.76 M | $14.11 B |
| 10/03/2024 | $47.43 | $47.29 (-0.3%) | $47.48 | $46.62 | 3.24 M | $14.09 B |
| 10/02/2024 | $48.04 | $47.86 (-0.37%) | $48.25 | $47.62 | 3.15 M | $14.26 B |
| 10/01/2024 | $48.86 | $48.36 (-1.02%) | $49.07 | $48.25 | 2.97 M | $14.41 B |
| 09/30/2024 | $49.43 | $48.92 (-1.03%) | $49.56 | $48.51 | 2.45 M | $14.58 B |
| 09/27/2024 | $49.07 | $49.36 (0.59%) | $49.71 | $48.91 | 2.43 M | $14.71 B |
| 09/26/2024 | $49.32 | $49.42 (0.2%) | $49.74 | $49.24 | 2.09 M | $14.73 B |
| 09/25/2024 | $49.88 | $49.49 (-0.78%) | $49.98 | $49.40 | 1.54 M | $14.75 B |
| 09/24/2024 | $50.20 | $49.65 (-1.1%) | $50.29 | $49.41 | 2.31 M | $14.80 B |
| 09/23/2024 | $50.91 | $50.45 (-0.9%) | $51.02 | $50.23 | 2.08 M | $15.03 B |
| 09/20/2024 | $51.15 | $51.21 (0.12%) | $51.74 | $51.15 | 5.85 M | $15.26 B |
| 09/19/2024 | $50.90 | $50.84 (-0.12%) | $50.98 | $50.46 | 1.82 M | $15.15 B |
| 09/18/2024 | $51.34 | $51.08 (-0.51%) | $51.91 | $50.97 | 2.46 M | $15.22 B |
| 09/17/2024 | $51.54 | $51.52 (-0.04%) | $52.19 | $51.37 | 1.42 M | $15.35 B |
| 09/16/2024 | $51.37 | $51.56 (0.37%) | $52.11 | $51.37 | 1.79 M | $15.36 B |
| 09/13/2024 | $49.84 | $51.09 (2.51%) | $51.16 | $49.79 | 2.01 M | $15.22 B |
| 09/12/2024 | $48.92 | $49.78 (1.76%) | $50.01 | $48.83 | 1.99 M | $14.83 B |
| 09/11/2024 | $51.25 | $49.14 (-4.12%) | $51.26 | $48.78 | 4.05 M | $14.64 B |
| 09/10/2024 | $51.74 | $51.10 (-1.24%) | $52.81 | $50.80 | 3.60 M | $15.23 B |
| 09/09/2024 | $51.89 | $51.74 (-0.29%) | $52.24 | $51.54 | 2.94 M | $15.42 B |
| 09/06/2024 | $51.20 | $51.89 (1.35%) | $52.17 | $51.20 | 2.63 M | $15.46 B |
| 09/05/2024 | $51.86 | $51.34 (-1%) | $52.33 | $51.28 | 2.26 M | $15.30 B |
| 09/04/2024 | $51.29 | $51.64 (0.68%) | $51.69 | $50.91 | 2.15 M | $15.39 B |
| 09/03/2024 | $49.96 | $51.35 (2.78%) | $51.39 | $49.84 | 2.60 M | $15.30 B |
| 08/30/2024 | $49.01 | $49.72 (1.45%) | $49.93 | $49.01 | 3.37 M | $14.82 B |
| 08/29/2024 | $49.63 | $49.25 (-0.77%) | $50.11 | $48.35 | 3.39 M | $14.68 B |
| 08/28/2024 | $49.83 | $50.17 (0.68%) | $50.46 | $49.59 | 3.51 M | $14.95 B |
| 08/27/2024 | $50.63 | $49.84 (-1.56%) | $50.76 | $49.54 | 3.20 M | $14.85 B |
| 08/26/2024 | $50.93 | $50.44 (-0.96%) | $50.99 | $50.09 | 3.19 M | $15.03 B |
| 08/23/2024 | $50.60 | $50.80 (0.4%) | $50.99 | $50.51 | 1.91 M | $15.14 B |
| 08/22/2024 | $50.72 | $50.60 (-0.24%) | $50.92 | $50.15 | 1.66 M | $15.08 B |