Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
CAMPBELL SOUP COMPANY Add to My Watchlist (NYSE: CPB) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     CAMPBELL SOUP 33.32 +0.63 (+1.93%) 2,823,583
Historical Data for CPB
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 32.94 33.62 32.87 2,823,583 33.32 +0.67   +2.05%
02/08/10 32.56 33.09 32.49 1,956,751 32.65 +0.18   +0.55%
02/05/10 32.33 32.51 32.18 3,018,760 32.47 +0.03   +0.09%
02/04/10 33.52 33.63 32.44 3,430,235 32.44 -0.88   -2.64%
02/03/10 33.58 33.63 33.28 1,809,291 33.32 -0.34   -1.01%
02/02/10 33.43 33.66 33.25 1,581,123 33.66 +0.42   +1.26%
02/01/10 33.28 33.46 33.14 1,188,582 33.24 +0.13   +0.39%
01/29/10 33.65 33.71 33.05 2,490,600 33.11 -0.41   -1.22%
01/28/10 33.17 33.52 33.09 3,151,716 33.52 +0.47   +1.42%
01/27/10 32.87 33.17 32.61 2,345,981 33.05 +0.29   +0.89%
01/26/10 32.61 32.87 32.38 1,866,075 32.76 -0.01   -0.03%
01/25/10 33.10 33.10 32.58 1,691,514 32.77 -0.01   -0.03%
01/22/10 32.60 33.03 32.39 2,738,377 32.78 +0.16   +0.49%
01/21/10 32.83 33.03 32.40 2,414,546 32.62 -0.25   -0.76%
01/20/10 32.86 32.90 32.50 1,605,375 32.87 -0.18   -0.54%
01/19/10 33.03 33.23 32.96 1,858,338 33.05 +0.06   +0.18%
01/18/10 32.99 32.99 32.99 0 32.99 0.00   0.00%
01/15/10 33.67 33.73 32.80 3,794,471 32.99 -0.66   -1.96%
01/14/10 33.78 33.78 33.24 1,976,288 33.65 -0.17   -0.50%
01/13/10 33.46 33.90 33.33 2,485,457 33.82 +0.50   +1.50%
01/12/10 32.87 33.58 32.77 2,601,553 33.32 +0.39   +1.18%
01/11/10 32.83 33.00 32.60 2,827,671 32.93 +0.10   +0.30%
01/08/10 33.04 33.12 32.68 2,203,156 32.83 -0.21   -0.64%
01/07/10 33.45 33.45 32.97 3,232,525 33.04 -0.51   -1.52%
01/06/10 33.84 33.92 33.36 2,829,496 33.55 -0.38   -1.12%
01/05/10 33.92 34.17 33.60 2,497,019 33.93 +0.06   +0.18%
01/04/10 33.91 33.98 33.71 1,574,273 33.87 +0.07   +0.21%
01/01/10 33.80 33.80 33.80 0 33.80 0.00   0.00%
12/31/09 34.14 34.31 33.80 1,154,621 33.80 -0.40   -1.17%
12/30/09 33.94 34.31 33.77 1,367,536 34.20 +0.16   +0.47%
12/29/09 34.32 34.37 33.89 1,316,256 34.04 -0.23   -0.67%
12/28/09 34.40 34.40 34.08 1,247,744 34.27 -0.24   -0.70%
12/25/09 34.22 34.52 34.12 1,043,669 34.51 0.00   0.00%
12/24/09 34.22 34.52 34.12 1,043,669 34.51 +0.17   +0.50%
12/23/09 33.68 34.37 33.63 2,564,977 34.34 +0.56   +1.66%
12/22/09 33.55 33.80 33.39 1,715,603 33.78 +0.47   +1.41%
12/21/09 33.12 33.48 33.03 1,952,761 33.31 +0.29   +0.88%
12/18/09 33.43 33.43 32.39 6,622,435 33.02 -0.29   -0.87%
12/17/09 34.32 34.38 33.25 4,687,144 33.31 -1.27   -3.67%
12/16/09 34.62 34.79 34.39 1,288,713 34.58 +0.05   +0.14%
12/15/09 34.75 34.87 34.47 3,183,105 34.53 -0.30   -0.86%
12/14/09 34.90 34.91 34.74 1,259,339 34.83 +0.03   +0.09%
12/11/09 34.81 34.99 34.71 2,136,735 34.80 -0.04   -0.11%
12/10/09 35.00 35.13 34.69 1,892,620 34.84 -0.20   -0.57%
12/09/09 35.01 35.20 34.89 1,392,355 35.04 -0.03   -0.09%
12/08/09 35.37 35.38 34.83 1,601,516 35.07 -0.33   -0.93%
12/07/09 35.41 35.61 35.29 1,437,357 35.40 -0.07   -0.20%
12/04/09 35.44 35.69 35.14 2,388,962 35.47 +0.12   +0.34%
12/03/09 35.50 35.67 35.24 2,002,938 35.35 -0.05   -0.14%
12/02/09 35.49 35.80 35.37 2,106,002 35.40 -0.16   -0.45%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs