Get the Stockscreener App
43.81
0.64%
0.28
Pre-market:
43.82
0.010
+0.02%
Overview
News
Price History
Option Chain
Financials
Why CPB Down?
Discussions
Forecast
Stock Split
Dividend History
Campbell Soup Co Stock (CPB) Price History
The historical daily chart and data for Campbell Soup Co stock (CPB), adjusted for splits and dividends, show that the latest closing stock price as of November 20, 2024, is $43.81.
- Campbell Soup Co all-time high stock price is $67.89, occurred on July 06, 2016.
- The lowest Campbell Soup Co stock price recorded was $32.03 on January 02, 2019. Since then, Campbell Soup Co's stock price has risen over 36.78% to $43.81 now.
- The 52-week high stock price for CPB is $52.80, representing a 20.53% increase from the current share price, occurred on September 10, 2024.
- The 52-week low stock price for CPB is $39.65, indicating a -9.50% decrease from the current share price, occurred on November 30, 2023.
- The closing price of Campbell Soup Co (CPB) stock in the beginning of 2023 was $43.74. The stock closed the year at $56.75, a gain of over 29.74% for the year.
The table below shows more information about CPB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $43.95 | $43.39 | $0.56 | 1,948,200.0 | +0.64% |
| Nov 19, 2024 | $43.57 | $42.90 | $0.67 | 2,503,427.0 | +0.02% |
| Nov 18, 2024 | $43.70 | $43.10 | $0.595 | 2,699,542.0 | +0.86% |
| Nov 15, 2024 | $44.38 | $42.70 | $1.69 | 4,072,553.0 | -2.92% |
| Nov 14, 2024 | $45.55 | $44.35 | $1.20 | 3,585,894.0 | +0.41% |
| Nov 13, 2024 | $44.35 | $43.85 | $0.50 | 1,767,859.0 | +0.07% |
| Nov 12, 2024 | $44.98 | $43.81 | $1.17 | 2,276,087.0 | -1.16% |
| Nov 11, 2024 | $46.16 | $44.63 | $1.53 | 2,376,689.0 | -1.82% |
| Nov 08, 2024 | $45.82 | $44.87 | $0.95 | 1,797,473.0 | +1.04% |
| Nov 07, 2024 | $46.25 | $44.99 | $1.26 | 2,004,967.0 | -2.42% |
| Nov 06, 2024 | $47.25 | $46.22 | $1.03 | 2,845,925.0 | -1.07% |
| Nov 05, 2024 | $46.84 | $46.11 | $0.735 | 1,349,577.0 | +0.78% |
| Nov 04, 2024 | $46.71 | $46.07 | $0.64 | 1,466,155.0 | +0.11% |
| Nov 01, 2024 | $46.66 | $46.11 | $0.55 | 1,330,935.0 | -0.69% |
| Oct 31, 2024 | $47.15 | $46.55 | $0.60 | 1,513,775.0 | -0.06% |
| Oct 30, 2024 | $46.83 | $46.39 | $0.435 | 1,868,560.0 | -0.17% |
| Oct 29, 2024 | $47.44 | $46.74 | $0.70 | 1,329,776.0 | -1.83% |
| Oct 28, 2024 | $48.25 | $47.25 | $1.00 | 1,475,867.0 | +1.19% |
| Oct 25, 2024 | $47.21 | $46.98 | $0.23 | 1,106,517.0 | +0.17% |
| Oct 24, 2024 | $47.41 | $46.85 | $0.56 | 1,351,847.0 | +0.06% |
| Oct 23, 2024 | $47.30 | $46.72 | $0.58 | 1,448,551.0 | -0.84% |
| Oct 22, 2024 | $47.52 | $47.05 | $0.47 | 1,322,008.0 | +0.21% |
Campbell Soup Co Stock (CPB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Campbell Soup Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Campbell Soup Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Campbell Soup Co Stock (CPB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $47.25 | $42.70 | $4.55 | 33,973,483.0 | -6.09% |
| Oct, 2024 | $49.11 | $46.39 | $2.72 | 40,131,712.0 | -4.64% |
| Sep, 2024 | $52.80 | $48.51 | $4.30 | 49,218,216.0 | -1.61% |
| Aug, 2024 | $50.99 | $46.76 | $4.23 | 54,740,302.0 | +6.10% |
| Jul, 2024 | $48.63 | $44.76 | $3.88 | 45,730,154.0 | +3.70% |
| Jun, 2024 | $45.89 | $41.97 | $3.92 | 64,821,293.0 | +1.83% |
| May, 2024 | $46.97 | $43.24 | $3.73 | 45,274,549.0 | -2.91% |
| Apr, 2024 | $45.95 | $42.23 | $3.72 | 53,635,191.0 | +2.83% |
| Mar, 2024 | $45.10 | $41.72 | $3.38 | 59,981,983.0 | +4.24% |
| Feb, 2024 | $45.46 | $40.26 | $5.20 | 56,425,823.0 | -4.46% |
| Jan, 2024 | $45.07 | $42.71 | $2.36 | 54,724,222.0 | +3.24% |
Campbell Soup Co Stock (CPB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.61 | $39.90 | $5.71 | 69,478,058.0 | +7.59% |
| Nov, 2023 | $41.67 | $39.65 | $2.02 | 52,164,994.0 | -0.57% |
| Oct, 2023 | $41.23 | $37.94 | $3.29 | 61,505,253.0 | -1.63% |
| Sep, 2023 | $43.75 | $40.76 | $2.99 | 69,085,415.0 | -1.49% |
| Aug, 2023 | $46.65 | $41.56 | $5.08 | 58,036,877.0 | -8.99% |
| Jul, 2023 | $46.63 | $44.78 | $1.85 | 43,504,047.0 | +0.24% |
| Jun, 2023 | $52.12 | $44.76 | $7.36 | 68,388,189.0 | -9.57% |
| May, 2023 | $55.05 | $50.33 | $4.72 | 48,170,523.0 | -6.91% |
| Apr, 2023 | $56.04 | $53.20 | $2.84 | 34,641,755.0 | -1.24% |
| Mar, 2023 | $55.24 | $51.38 | $3.86 | 56,501,095.0 | +4.68% |
| Feb, 2023 | $54.19 | $49.85 | $4.34 | 44,138,940.0 | +1.14% |
| Jan, 2023 | $57.24 | $50.45 | $6.79 | 50,398,901.0 | -8.49% |
Campbell Soup Co Stock (CPB) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $57.77 | $52.55 | $5.23 | 59,425,087.0 | +5.74% |
| Nov, 2022 | $53.73 | $47.56 | $6.17 | 48,287,961.0 | +1.44% |
| Oct, 2022 | $53.23 | $46.41 | $6.82 | 46,783,210.0 | +12.29% |
| Sep, 2022 | $50.76 | $46.67 | $4.09 | 63,988,085.0 | -6.47% |
| Aug, 2022 | $51.63 | $48.53 | $3.10 | 36,509,300.0 | +2.09% |
| Jul, 2022 | $49.98 | $47.14 | $2.84 | 44,417,174.0 | +2.71% |
| Jun, 2022 | $48.86 | $44.37 | $4.49 | 65,353,226.0 | +0.29% |
| May, 2022 | $51.94 | $44.95 | $6.99 | 58,136,217.0 | +1.46% |
| Apr, 2022 | $48.32 | $43.98 | $4.34 | 36,883,607.0 | +5.95% |
| Mar, 2022 | $45.91 | $41.73 | $4.18 | 59,152,059.0 | -0.89% |
| Feb, 2022 | $45.23 | $42.42 | $2.81 | 48,609,205.0 | +1.93% |
| Jan, 2022 | $46.77 | $43.01 | $3.76 | 63,247,617.0 | +1.52% |
2.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):