Campbell Soup

CPB
🏛️ usa →
30.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.26 43.55 43.12 43.46 1.1M
2021-12-30 43.37 43.44 43.03 43.15 1.3M
2021-12-29 43.45 43.52 42.89 43.22 1.5M
2021-12-28 42.14 43.39 42.13 43.36 2.6M
2021-12-27 41.92 42.18 41.76 42.18 1.9M
2021-12-23 42.03 42.24 41.83 41.96 1.9M
2021-12-22 42.22 42.50 41.85 41.97 2.4M
2021-12-21 42.98 43.18 42.14 42.30 2.6M
2021-12-20 42.80 43.47 42.70 43.22 3.2M
2021-12-17 44.13 44.54 42.90 43.12 6.9M
2021-12-16 43.52 44.30 43.34 44.18 3.1M
2021-12-15 43.14 43.89 43.09 43.49 3.2M
2021-12-14 43.71 44.10 42.98 43.07 4.1M
2021-12-13 43.39 44.02 43.03 43.66 3.3M
2021-12-10 42.45 43.26 42.36 43.15 2.7M
2021-12-09 41.71 42.18 40.99 42.18 3.7M
2021-12-08 41.13 43.30 41.13 41.83 4.4M
2021-12-07 41.19 41.75 40.78 41.12 3.8M
2021-12-06 41.42 41.97 41.20 41.30 2.7M
2021-12-03 40.68 41.52 40.60 41.13 2.2M
2021-12-02 40.07 40.72 40.07 40.52 2.3M
2021-12-01 40.36 40.90 39.85 39.91 2.4M
2021-11-30 41.05 41.29 40.26 40.33 4.7M
2021-11-29 41.53 41.74 41.17 41.20 1.7M
2021-11-26 41.23 41.97 41.23 41.52 1.3M
2021-11-24 41.58 41.71 41.06 41.35 1.5M
2021-11-23 41.19 41.72 40.99 41.51 2.2M
2021-11-22 40.40 41.32 40.11 41.06 1.7M
2021-11-19 41.16 41.38 40.50 40.58 1.9M
2021-11-18 41.43 41.43 40.56 40.99 1.8M
2021-11-17 41.32 41.65 41.18 41.59 1.3M
2021-11-16 41.85 42.10 41.36 41.38 1.3M
2021-11-15 41.70 41.87 41.21 41.73 1.8M
2021-11-12 41.10 41.66 41.00 41.55 1.8M
2021-11-11 41.26 41.31 40.91 40.93 1.6M
2021-11-10 41.34 41.67 41.01 41.41 1.5M
2021-11-09 40.98 41.51 40.86 41.28 1.8M
2021-11-08 40.68 40.88 40.43 40.81 1.4M
2021-11-05 41.08 41.27 40.66 40.73 1.9M
2021-11-04 41.55 41.83 40.82 40.96 2.1M
2021-11-03 40.38 41.62 40.37 41.57 2.7M
2021-11-02 40.41 40.50 39.90 40.38 1.7M
2021-11-01 39.92 40.43 39.91 40.41 2.1M
2021-10-29 40.16 40.47 39.95 39.95 1.9M
2021-10-28 39.87 40.22 39.76 40.19 2.5M
2021-10-27 41.06 41.09 39.82 39.91 2.9M
2021-10-26 40.11 40.86 40.06 40.77 2.4M
2021-10-25 40.70 40.70 40.04 40.20 3.0M
2021-10-22 40.63 40.90 40.51 40.70 2.4M
2021-10-21 41.36 41.36 40.41 40.63 2.2M
2021-10-20 40.88 41.53 40.75 41.28 1.7M
2021-10-19 40.90 40.98 40.32 40.82 2.0M
2021-10-18 41.06 41.30 40.57 40.86 2.2M
2021-10-15 41.51 41.68 40.92 41.16 2.0M
2021-10-14 41.52 41.70 41.26 41.49 1.9M
2021-10-13 41.74 41.81 41.10 41.51 2.0M
2021-10-12 41.92 42.16 41.59 41.76 2.3M
2021-10-11 42.27 42.50 41.82 41.87 1.5M
2021-10-08 42.17 42.57 42.09 42.21 1.6M
2021-10-07 42.50 42.73 42.04 42.20 2.5M
2021-10-06 42.26 42.52 41.71 42.50 2.0M
2021-10-05 41.91 42.71 41.85 42.56 3.8M
2021-10-04 41.46 42.19 41.46 42.11 2.5M
2021-10-01 41.86 41.92 41.37 41.53 2.1M
2021-09-30 42.87 42.97 41.80 41.81 2.8M
2021-09-29 42.05 43.00 42.01 42.85 1.9M
2021-09-28 42.36 42.55 41.78 42.06 2.1M
2021-09-27 42.52 42.92 42.14 42.26 2.1M
2021-09-24 42.36 42.73 42.27 42.43 1.2M
2021-09-23 42.36 42.69 42.24 42.28 1.5M
2021-09-22 42.56 42.59 41.76 42.36 2.6M
2021-09-21 42.60 42.86 42.02 42.22 2.0M
2021-09-20 42.72 43.10 42.35 42.60 3.8M
2021-09-17 43.40 43.70 43.08 43.19 9.3M
2021-09-16 44.06 44.28 43.26 43.52 3.0M
2021-09-15 43.50 44.14 43.36 44.00 3.1M
2021-09-14 43.83 43.98 43.07 43.36 2.8M
2021-09-13 43.34 44.30 43.32 43.83 3.3M
2021-09-10 42.97 43.26 42.45 43.15 2.3M
2021-09-09 43.05 43.17 42.67 42.80 2.6M
2021-09-08 43.11 43.77 42.82 43.02 3.4M
2021-09-07 43.04 43.38 42.65 42.88 3.5M
2021-09-03 42.85 43.44 42.73 43.05 2.9M
2021-09-02 42.42 43.24 42.33 42.81 4.9M
2021-09-01 42.67 43.40 42.04 42.59 5.0M
2021-08-31 40.91 41.86 40.59 41.73 5.2M
2021-08-30 41.23 41.49 40.90 40.96 2.6M
2021-08-27 40.25 41.52 40.05 41.40 3.9M
2021-08-26 40.80 41.06 40.31 40.43 4.9M
2021-08-25 41.28 41.70 40.97 41.11 4.9M
2021-08-24 42.61 42.62 41.93 42.02 3.4M
2021-08-23 43.25 43.25 42.48 42.52 3.2M
2021-08-20 43.28 43.79 42.97 43.28 4.8M
2021-08-19 42.84 43.42 42.84 43.20 2.3M
2021-08-18 43.84 43.89 42.75 42.78 2.1M
2021-08-17 43.49 44.20 43.49 43.90 4.3M
2021-08-16 43.29 44.04 43.20 43.44 2.5M
2021-08-13 42.78 43.24 42.72 43.18 1.4M
2021-08-12 42.85 43.02 42.50 42.59 1.7M
2021-08-11 42.61 43.14 42.43 42.83 2.1M
2021-08-10 42.46 42.63 42.29 42.51 2.2M
2021-08-09 42.42 42.61 42.25 42.59 1.8M
2021-08-06 42.20 42.59 42.11 42.30 2.6M
2021-08-05 42.50 42.57 42.18 42.23 1.8M
2021-08-04 43.22 43.29 42.36 42.45 2.5M
2021-08-03 43.19 43.77 43.01 43.35 2.0M
2021-08-02 43.72 43.75 43.26 43.31 3.1M
2021-07-30 43.99 44.31 43.71 43.72 3.4M
2021-07-29 44.10 44.40 43.91 43.94 1.6M
2021-07-28 44.56 44.72 43.82 44.10 2.0M
2021-07-27 44.74 45.09 44.48 44.69 2.3M
2021-07-26 44.69 44.80 44.41 44.51 1.6M
2021-07-23 44.37 44.69 44.12 44.57 1.8M
2021-07-22 44.42 44.52 43.98 44.27 3.2M
2021-07-21 45.26 45.41 44.54 44.59 2.8M
2021-07-20 46.11 46.49 45.21 45.28 3.0M
2021-07-19 45.55 46.19 45.10 45.91 2.8M
2021-07-16 45.18 45.59 45.13 45.53 2.2M
2021-07-15 44.24 45.12 44.24 45.06 2.2M
2021-07-14 44.65 44.67 43.82 44.37 3.0M
2021-07-13 45.10 45.36 44.53 44.71 3.3M
2021-07-12 45.51 45.71 45.37 45.55 2.5M
2021-07-09 45.85 46.07 45.52 45.64 2.1M
2021-07-08 46.05 46.68 45.67 45.86 3.4M
2021-07-07 45.41 46.20 45.41 46.08 4.1M
2021-07-06 45.61 45.66 45.27 45.54 1.7M
2021-07-02 45.86 45.97 45.55 45.66 1.8M
2021-07-01 45.51 45.96 45.46 45.72 1.7M
2021-06-30 45.68 45.91 45.39 45.59 2.9M
2021-06-29 45.89 46.04 45.61 45.63 1.4M
2021-06-28 45.76 45.97 45.62 45.86 1.6M
2021-06-25 45.21 45.87 45.10 45.76 4.0M
2021-06-24 45.15 45.53 44.77 45.20 3.0M
2021-06-23 45.45 45.59 45.20 45.22 1.9M
2021-06-22 45.65 46.01 45.35 45.59 2.2M
2021-06-21 45.35 45.66 45.17 45.55 2.2M
2021-06-18 45.53 45.61 45.16 45.27 4.3M
2021-06-17 45.62 45.96 45.16 45.69 3.8M
2021-06-16 45.53 45.61 45.20 45.52 3.1M
2021-06-15 45.95 46.03 45.18 45.37 3.2M
2021-06-14 46.00 46.03 45.41 45.82 2.7M
2021-06-11 45.80 46.15 45.67 46.11 3.4M
2021-06-10 45.76 46.44 45.40 45.72 4.5M
2021-06-09 44.95 47.08 44.74 45.92 12.4M
2021-06-08 49.58 49.65 48.78 49.12 2.6M
2021-06-07 49.63 49.77 49.10 49.46 1.3M
2021-06-04 49.38 49.76 49.10 49.68 1.3M
2021-06-03 49.65 50.00 48.82 49.42 2.0M
2021-06-02 49.03 49.66 48.56 49.66 1.8M
2021-06-01 48.82 49.11 48.62 48.87 1.4M
2021-05-28 47.93 48.79 47.89 48.67 2.1M
2021-05-27 48.43 48.70 47.81 47.82 2.5M
2021-05-26 48.30 48.59 48.23 48.36 1.4M
2021-05-25 48.65 48.65 47.80 48.41 1.8M
2021-05-24 48.40 48.91 48.37 48.64 1.4M
2021-05-21 48.97 49.61 48.77 48.87 2.7M
2021-05-20 48.32 49.34 48.17 48.86 3.0M
2021-05-19 48.90 48.98 48.06 48.33 2.1M
2021-05-18 49.23 49.50 48.74 48.81 2.3M
2021-05-17 49.15 49.73 48.75 49.36 2.4M
2021-05-14 49.66 50.08 49.26 49.27 1.2M
2021-05-13 48.99 49.98 48.79 49.56 1.9M
2021-05-12 50.06 50.06 49.17 49.20 2.2M
2021-05-11 50.39 50.48 49.69 50.03 2.1M
2021-05-10 49.46 50.52 49.46 50.15 1.8M
2021-05-07 49.74 49.79 48.88 49.55 2.1M
2021-05-06 49.26 49.96 49.14 49.82 2.4M
2021-05-05 48.15 48.98 47.90 48.85 2.3M
2021-05-04 48.49 48.63 47.95 48.25 1.5M
2021-05-03 47.77 48.66 47.62 48.40 1.8M
2021-04-30 48.15 48.15 47.62 47.75 1.9M
2021-04-29 47.55 48.18 47.53 48.02 1.6M
2021-04-28 48.19 48.44 47.45 47.57 2.0M
2021-04-27 47.85 48.09 47.44 48.02 2.5M
2021-04-26 48.82 48.87 47.80 47.92 3.3M
2021-04-23 49.26 49.48 48.54 48.77 1.9M
2021-04-22 50.36 50.36 49.53 49.53 1.7M
2021-04-21 50.47 50.83 50.24 50.55 1.3M
2021-04-20 49.68 50.52 49.58 50.14 2.2M
2021-04-19 49.22 49.82 49.15 49.66 1.4M
2021-04-16 49.09 49.67 48.83 49.40 1.5M
2021-04-15 48.48 49.16 48.48 48.88 1.7M
2021-04-14 48.85 48.93 48.10 48.44 1.5M
2021-04-13 48.90 49.21 48.51 48.86 2.3M
2021-04-12 48.19 48.90 48.10 48.83 1.7M
2021-04-09 48.65 48.91 47.61 48.07 1.7M
2021-04-08 49.06 49.29 48.54 48.75 2.2M
2021-04-07 49.75 49.94 48.94 49.22 2.4M
2021-04-06 50.08 50.48 49.59 50.09 2.6M
2021-04-05 50.10 51.01 49.77 50.09 2.7M
2021-04-01 50.16 50.44 49.03 49.97 3.0M
2021-03-31 51.15 51.42 50.12 50.27 2.4M
2021-03-30 51.96 52.18 51.23 51.38 2.7M
2021-03-29 50.95 52.23 50.94 51.96 2.9M
2021-03-26 49.49 50.94 49.09 50.87 3.1M
2021-03-25 49.10 49.69 48.59 49.37 1.7M
2021-03-24 49.94 49.94 48.66 48.77 2.5M
2021-03-23 51.24 51.33 50.48 50.63 1.7M
2021-03-22 49.60 51.03 49.39 51.02 1.9M
2021-03-19 49.64 50.07 49.39 49.79 3.4M
2021-03-18 48.70 49.71 48.70 49.52 1.9M
2021-03-17 49.00 49.19 48.09 48.96 2.8M
2021-03-16 47.69 49.06 47.64 48.90 2.2M
2021-03-15 48.20 48.45 47.42 47.60 1.8M
2021-03-12 47.74 47.99 47.49 47.96 2.3M
2021-03-11 47.70 48.11 46.85 47.44 2.2M
2021-03-10 45.51 48.66 44.90 47.88 6.8M
2021-03-09 47.11 47.52 46.86 46.93 2.1M
2021-03-08 46.80 47.94 46.43 47.25 3.2M
2021-03-05 45.93 46.78 45.72 46.59 2.1M
2021-03-04 46.05 46.35 45.58 45.80 1.7M
2021-03-03 45.50 45.95 45.14 45.81 2.0M
2021-03-02 45.54 45.88 45.09 45.62 2.0M
2021-03-01 45.49 46.19 45.30 45.52 1.6M
2021-02-26 45.74 46.14 45.33 45.48 2.4M
2021-02-25 46.10 46.93 45.54 45.65 1.9M
2021-02-24 46.29 46.53 45.96 46.24 1.3M
2021-02-23 46.38 46.89 46.05 46.33 1.7M
2021-02-22 46.38 46.63 45.49 46.13 2.3M
2021-02-19 47.11 47.16 46.26 46.32 1.8M
2021-02-18 46.38 47.75 46.14 47.14 2.0M
2021-02-17 46.19 46.54 45.91 46.38 2.0M
2021-02-16 46.70 46.88 46.05 46.11 2.0M
2021-02-12 46.97 47.00 46.34 46.75 1.7M
2021-02-11 47.55 47.56 46.81 46.97 1.3M
2021-02-10 47.29 47.91 47.10 47.55 1.7M
2021-02-09 47.31 47.33 46.53 47.00 1.5M
2021-02-08 47.59 47.71 46.64 47.12 2.0M
2021-02-05 46.98 47.74 46.71 47.50 1.3M
2021-02-04 47.08 47.40 46.66 46.93 2.0M
2021-02-03 47.15 47.28 46.26 47.12 1.6M
2021-02-02 48.07 48.07 47.09 47.26 2.4M
2021-02-01 48.04 48.31 47.43 48.03 2.4M
2021-01-29 48.84 50.10 47.69 48.11 4.3M
2021-01-28 52.00 53.50 48.03 48.75 6.5M
2021-01-27 50.12 53.77 49.97 52.71 5.7M
2021-01-26 47.91 50.04 47.64 49.95 3.5M
2021-01-25 46.58 48.97 46.42 48.00 4.2M
2021-01-22 46.65 46.84 45.88 46.58 1.8M
2021-01-21 45.97 46.63 45.92 46.62 1.8M
2021-01-20 46.24 46.30 45.58 46.04 2.5M
2021-01-19 46.59 46.78 46.22 46.38 2.6M
2021-01-15 45.72 46.48 45.53 46.42 3.5M
2021-01-14 45.71 46.18 45.12 45.87 2.6M
2021-01-13 45.48 45.76 44.85 45.43 3.1M
2021-01-12 46.00 46.13 45.08 45.49 3.2M
2021-01-11 46.86 47.07 45.84 46.03 2.0M
2021-01-08 47.31 47.39 46.36 46.86 3.1M
2021-01-07 47.50 47.93 47.12 47.22 2.3M
2021-01-06 48.88 49.28 47.51 47.91 3.1M
2021-01-05 48.13 48.98 48.13 48.90 2.5M
2021-01-04 48.20 48.67 47.86 48.53 2.1M