-
5 DAY PERFORMANCE
-1.01% -
1 MONTH PERFORMANCE
-1.61% -
3 MONTH PERFORMANCE
+8.06% -
6 MONTH PERFORMANCE
+9.54% -
YEAR-TO-DATE PERFORMANCE
+13.16% -
1 YEAR PERFORMANCE
+19.08%
Campbell Soup Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $49.43 | $48.92 (-1.03%) | $49.56 | $48.51 | 2.39 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 | 2.03 M | $14.73 B |
| 09/25/2024 | $49.88 | $49.49 (-0.78%) | $49.98 | $49.40 | 1.48 M | $14.75 B |
| 09/24/2024 | $50.20 | $49.65 (-1.1%) | $50.29 | $49.41 | 2.26 M | $14.80 B |
| 09/23/2024 | $50.91 | $50.45 (-0.9%) | $51.02 | $50.23 | 2.06 M | $15.03 B |
| 09/20/2024 | $51.15 | $51.21 (0.12%) | $51.74 | $51.15 | 5.65 M | $15.26 B |
| 09/19/2024 | $50.90 | $50.84 (-0.12%) | $50.98 | $50.46 | 1.80 M | $15.15 B |
| 09/18/2024 | $51.34 | $51.08 (-0.51%) | $51.91 | $50.97 | 2.33 M | $15.22 B |
| 09/17/2024 | $51.54 | $51.52 (-0.04%) | $52.19 | $51.37 | 1.40 M | $15.35 B |
| 09/16/2024 | $51.37 | $51.56 (0.37%) | $52.11 | $51.37 | 1.77 M | $15.36 B |
| 09/13/2024 | $49.84 | $51.09 (2.51%) | $51.16 | $49.79 | 2.00 M | $15.22 B |
| 09/12/2024 | $48.92 | $49.78 (1.76%) | $50.01 | $48.83 | 1.97 M | $14.83 B |
| 09/11/2024 | $51.25 | $49.14 (-4.12%) | $51.26 | $48.78 | 3.99 M | $14.64 B |
| 09/10/2024 | $51.74 | $51.10 (-1.24%) | $52.81 | $50.80 | 3.57 M | $15.23 B |
| 09/09/2024 | $51.89 | $51.74 (-0.29%) | $52.24 | $51.54 | 2.88 M | $15.42 B |
| 09/06/2024 | $51.20 | $51.89 (1.35%) | $52.17 | $51.20 | 2.55 M | $15.46 B |
| 09/05/2024 | $51.86 | $51.34 (-1%) | $52.33 | $51.28 | 2.21 M | $15.30 B |
| 09/04/2024 | $51.29 | $51.64 (0.68%) | $51.69 | $50.91 | 2.10 M | $15.39 B |
| 09/03/2024 | $49.96 | $51.35 (2.78%) | $51.39 | $49.84 | 2.50 M | $15.30 B |
| 08/30/2024 | $49.01 | $49.72 (1.45%) | $49.93 | $49.01 | 3.05 M | $14.82 B |
| 08/29/2024 | $49.63 | $49.25 (-0.77%) | $50.11 | $48.35 | 3.33 M | $14.68 B |
| 08/28/2024 | $49.83 | $50.17 (0.68%) | $50.46 | $49.59 | 3.46 M | $14.95 B |
| 08/27/2024 | $50.63 | $49.84 (-1.56%) | $50.76 | $49.54 | 3.15 M | $14.85 B |
| 08/26/2024 | $50.93 | $50.44 (-0.96%) | $50.99 | $50.09 | 3.11 M | $15.03 B |
| 08/23/2024 | $50.60 | $50.80 (0.4%) | $50.99 | $50.51 | 1.85 M | $15.14 B |
| 08/22/2024 | $50.72 | $50.60 (-0.24%) | $50.92 | $50.15 | 1.65 M | $15.08 B |
| 08/21/2024 | $50.46 | $50.59 (0.26%) | $50.95 | $50.35 | 1.63 M | $15.08 B |
| 08/20/2024 | $49.60 | $50.37 (1.55%) | $50.57 | $49.60 | 1.84 M | $15.01 B |
| 08/19/2024 | $49.34 | $49.95 (1.24%) | $50.04 | $48.77 | 2.68 M | $14.89 B |
| 08/16/2024 | $48.99 | $49.10 (0.22%) | $49.17 | $48.68 | 2.06 M | $14.63 B |
| 08/15/2024 | $49.65 | $48.94 (-1.43%) | $49.89 | $48.80 | 2.91 M | $14.58 B |
| 08/14/2024 | $48.75 | $49.63 (1.81%) | $49.93 | $48.75 | 2.84 M | $14.79 B |
| 08/13/2024 | $48.47 | $48.71 (0.5%) | $48.77 | $48.04 | 1.47 M | $14.52 B |
| 08/12/2024 | $49.02 | $48.44 (-1.18%) | $49.16 | $48.32 | 1.52 M | $14.44 B |
| 08/09/2024 | $48.74 | $49.13 (0.8%) | $49.24 | $48.25 | 1.92 M | $14.64 B |
| 08/08/2024 | $48.50 | $48.95 (0.93%) | $49.50 | $48.22 | 1.62 M | $14.59 B |
| 08/07/2024 | $48.79 | $48.70 (-0.18%) | $49.63 | $48.69 | 2.35 M | $14.51 B |
| 08/06/2024 | $48.90 | $48.77 (-0.27%) | $49.43 | $48.65 | 2.67 M | $14.53 B |
| 08/05/2024 | $49.62 | $48.83 (-1.59%) | $50.63 | $48.54 | 3.76 M | $14.55 B |
| 08/02/2024 | $48.50 | $49.10 (1.24%) | $49.19 | $47.83 | 3.71 M | $14.63 B |
| 08/01/2024 | $46.96 | $47.89 (1.98%) | $48.03 | $46.76 | 2.55 M | $14.27 B |
| 07/31/2024 | $47.40 | $46.86 (-1.14%) | $47.52 | $46.83 | 1.86 M | $13.96 B |
| 07/30/2024 | $46.64 | $47.63 (2.12%) | $47.66 | $46.61 | 2.29 M | $14.19 B |
| 07/29/2024 | $46.67 | $47.00 (0.71%) | $47.09 | $46.22 | 1.87 M | $14.01 B |
| 07/26/2024 | $46.15 | $46.75 (1.3%) | $46.94 | $46.09 | 2.64 M | $13.93 B |
| 07/25/2024 | $46.72 | $46.27 (-0.96%) | $47.48 | $45.83 | 2.35 M | $13.79 B |
| 07/24/2024 | $45.72 | $46.47 (1.64%) | $46.58 | $45.28 | 1.79 M | $13.85 B |
| 07/23/2024 | $45.98 | $45.58 (-0.87%) | $46.13 | $45.43 | 1.46 M | $13.58 B |
| 07/22/2024 | $46.29 | $46.22 (-0.15%) | $46.45 | $45.78 | 2.02 M | $13.77 B |
| 07/19/2024 | $48.04 | $46.40 (-3.41%) | $48.04 | $46.36 | 2.16 M | $13.83 B |
| 07/18/2024 | $47.37 | $47.91 (1.14%) | $48.63 | $47.36 | 2.15 M | $14.28 B |
| 07/17/2024 | $46.26 | $47.72 (3.16%) | $47.79 | $46.02 | 2.59 M | $14.22 B |
| 07/16/2024 | $45.44 | $46.10 (1.45%) | $46.11 | $45.23 | 2.22 M | $13.74 B |
| 07/15/2024 | $45.57 | $45.60 (0.07%) | $45.66 | $44.81 | 3.09 M | $13.59 B |
| 07/12/2024 | $45.47 | $45.47 (0%) | $45.73 | $45.23 | 1.66 M | $13.55 B |
| 07/11/2024 | $45.24 | $45.33 (0.2%) | $45.55 | $44.83 | 3.02 M | $13.51 B |
| 07/10/2024 | $45.47 | $45.57 (0.22%) | $45.63 | $45.22 | 1.52 M | $13.58 B |
| 07/09/2024 | $45.04 | $45.38 (0.75%) | $45.55 | $44.83 | 2.31 M | $13.52 B |
| 07/08/2024 | $45.26 | $45.02 (-0.53%) | $45.54 | $44.92 | 1.99 M | $13.42 B |
| 07/05/2024 | $44.92 | $45.12 (0.45%) | $45.29 | $44.76 | 2.61 M | $13.45 B |
| 07/03/2024 | $45.20 | $45.01 (-0.42%) | $45.31 | $44.85 | 1.36 M | $13.41 B |
| 07/02/2024 | $45.32 | $45.53 (0.46%) | $45.63 | $45.06 | 2.35 M | $13.57 B |
| 07/01/2024 | $45.40 | $45.27 (-0.29%) | $45.96 | $45.24 | 2.76 M | $13.49 B |