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
2022-12-30 56.78 57.06 56.36 56.75 1.5M
2022-12-29 57.26 57.26 56.50 56.71 2.2M
2022-12-28 57.65 57.78 56.97 57.04 1.3M
2022-12-27 57.39 57.65 57.07 57.55 1.6M
2022-12-23 56.84 57.30 56.48 57.28 1.6M
2022-12-22 56.92 56.92 56.29 56.82 1.7M
2022-12-21 56.43 57.14 56.38 56.91 1.7M
2022-12-20 56.36 56.75 55.70 56.18 2.8M
2022-12-19 57.14 57.64 56.57 56.83 2.3M
2022-12-16 56.44 57.18 56.34 57.06 4.4M
2022-12-15 56.97 57.17 56.34 56.92 2.2M
2022-12-14 56.45 57.41 56.33 57.00 2.2M
2022-12-13 56.90 56.97 55.79 56.27 4.1M
2022-12-12 55.81 56.99 55.44 56.91 2.6M
2022-12-09 57.00 57.10 55.60 55.66 3.6M
2022-12-08 56.10 57.08 55.51 57.07 4.5M
2022-12-07 54.81 56.24 54.12 56.18 8.9M
2022-12-06 53.26 53.70 52.55 52.99 3.3M
2022-12-05 53.50 53.59 52.75 53.30 2.5M
2022-12-02 53.51 54.18 53.36 54.10 2.1M
2022-12-01 53.63 54.13 53.24 53.59 2.6M
2022-11-30 52.49 53.73 52.15 53.67 3.6M
2022-11-29 52.91 53.17 52.43 52.62 2.1M
2022-11-28 53.00 53.48 52.83 52.92 1.9M
2022-11-25 52.76 53.11 52.66 53.04 0.9M
2022-11-23 52.72 52.81 52.23 52.54 1.7M
2022-11-22 52.41 52.84 52.20 52.57 1.8M
2022-11-21 51.78 52.29 51.24 52.19 1.5M
2022-11-18 50.81 51.57 50.64 51.56 2.0M
2022-11-17 50.65 51.32 49.94 50.49 2.4M
2022-11-16 48.98 50.75 48.85 50.71 2.7M
2022-11-15 48.65 49.06 48.00 48.81 2.4M
2022-11-14 49.11 49.77 48.63 48.64 2.7M
2022-11-11 50.46 50.52 47.56 48.97 3.8M
2022-11-10 52.00 52.00 49.27 50.55 3.2M
2022-11-09 51.51 51.96 51.21 51.44 1.8M
2022-11-08 51.07 51.75 51.00 51.54 1.7M
2022-11-07 50.80 51.50 50.57 51.12 2.2M
2022-11-04 51.40 51.75 50.22 50.83 2.5M
2022-11-03 52.00 52.16 51.09 51.23 3.4M
2022-11-02 52.46 53.02 52.01 52.26 2.2M
2022-11-01 52.85 53.28 52.51 52.57 1.6M
2022-10-31 52.73 53.23 52.41 52.91 1.8M
2022-10-28 51.94 52.80 51.83 52.73 2.3M
2022-10-27 51.69 52.69 51.66 51.80 3.0M
2022-10-26 51.53 51.97 50.95 51.54 2.1M
2022-10-25 50.46 51.27 50.12 51.16 1.7M
2022-10-24 50.61 51.11 50.38 50.60 1.7M
2022-10-21 50.01 50.54 49.73 50.25 1.7M
2022-10-20 51.03 51.17 49.84 49.88 2.2M
2022-10-19 50.69 51.16 50.45 50.98 2.6M
2022-10-18 50.28 50.67 50.13 50.55 2.9M
2022-10-17 50.60 50.87 49.65 50.01 2.4M
2022-10-14 50.77 51.17 50.00 50.37 2.1M
2022-10-13 48.83 50.64 48.66 50.62 2.7M
2022-10-12 48.82 49.31 48.58 49.09 2.2M
2022-10-11 47.85 48.80 47.82 48.62 1.8M
2022-10-10 46.92 47.85 46.81 47.72 1.9M
2022-10-07 46.77 46.97 46.41 46.63 1.8M
2022-10-06 47.57 47.81 46.47 46.81 2.6M
2022-10-05 47.31 47.92 47.07 47.59 2.1M
2022-10-04 47.80 48.50 47.53 48.06 2.8M
2022-10-03 47.39 47.84 46.91 47.72 2.5M
2022-09-30 47.17 47.29 46.67 47.12 3.7M
2022-09-29 47.79 47.91 46.78 47.01 1.7M
2022-09-28 47.38 48.18 46.86 47.88 2.0M
2022-09-27 48.05 48.42 46.94 47.08 2.3M
2022-09-26 48.49 48.64 47.78 47.98 1.9M
2022-09-23 48.76 49.22 48.05 48.60 2.2M
2022-09-22 48.65 49.50 48.59 49.18 2.6M
2022-09-21 48.07 49.31 47.89 48.53 2.6M
2022-09-20 47.79 47.94 47.35 47.77 1.7M
2022-09-19 47.65 48.09 47.53 48.05 1.8M
2022-09-16 47.11 47.81 46.88 47.69 7.7M
2022-09-15 47.41 47.51 46.77 47.09 3.1M
2022-09-14 47.42 47.50 47.10 47.34 2.9M
2022-09-13 48.26 48.56 47.15 47.28 2.6M
2022-09-12 48.00 48.77 47.61 48.51 3.0M
2022-09-09 48.03 48.41 47.28 47.93 2.3M
2022-09-08 48.92 49.01 47.12 47.84 4.5M
2022-09-07 48.82 49.35 48.27 49.31 2.8M
2022-09-06 49.25 49.90 48.68 48.81 3.2M
2022-09-02 49.63 50.76 49.01 49.13 3.2M
2022-09-01 48.59 49.42 47.18 49.37 6.2M
2022-08-31 50.71 50.98 50.17 50.38 2.9M
2022-08-30 51.31 51.41 50.58 50.69 2.5M
2022-08-29 50.56 51.36 50.28 51.14 2.2M
2022-08-26 51.58 51.58 50.68 50.69 2.4M
2022-08-25 51.36 51.41 50.96 51.19 1.8M
2022-08-24 51.28 51.58 50.98 51.55 1.5M
2022-08-23 50.91 51.38 50.66 51.16 1.4M
2022-08-22 51.34 51.40 50.72 50.85 1.4M
2022-08-19 50.83 51.63 50.77 51.31 1.7M
2022-08-18 50.64 50.84 50.26 50.79 0.9M
2022-08-17 50.67 51.10 50.52 50.69 1.2M
2022-08-16 50.09 50.79 49.95 50.69 1.5M
2022-08-15 50.00 50.30 49.63 50.05 1.2M
2022-08-12 50.25 50.34 49.59 49.94 1.1M
2022-08-11 50.01 50.70 49.82 50.09 1.4M
2022-08-10 49.91 50.12 49.65 49.94 1.4M
2022-08-09 49.59 50.05 49.54 49.68 1.2M
2022-08-08 49.47 49.79 49.38 49.54 1.2M
2022-08-05 48.99 49.46 48.53 49.42 1.0M
2022-08-04 49.42 49.84 48.90 48.94 1.6M
2022-08-03 49.13 49.84 48.73 49.69 1.4M
2022-08-02 49.85 49.95 49.09 49.20 1.7M
2022-08-01 49.46 49.91 49.36 49.58 2.0M
2022-07-29 48.89 49.52 48.66 49.35 7.0M
2022-07-28 48.51 49.17 48.21 49.12 1.9M
2022-07-27 48.89 48.89 47.14 48.56 2.6M
2022-07-26 48.16 49.02 47.89 49.00 2.2M
2022-07-25 47.75 48.64 47.66 48.61 2.2M
2022-07-22 47.73 48.22 47.60 47.85 1.3M
2022-07-21 47.89 48.10 47.43 47.61 1.4M
2022-07-20 48.43 48.63 47.81 48.05 1.4M
2022-07-19 48.44 48.63 48.13 48.42 1.7M
2022-07-18 48.65 48.87 48.08 48.18 1.4M
2022-07-15 49.31 49.44 48.53 48.73 1.7M
2022-07-14 48.69 49.16 48.29 49.05 2.2M
2022-07-13 48.80 49.99 48.76 49.46 3.3M
2022-07-12 48.80 49.46 48.68 48.89 1.7M
2022-07-11 48.70 49.26 48.48 48.74 1.5M
2022-07-08 48.72 48.92 48.27 48.58 2.9M
2022-07-07 48.20 48.61 47.84 48.57 2.6M
2022-07-06 47.95 48.71 47.88 48.36 2.5M
2022-07-05 48.43 48.73 47.47 48.25 2.4M
2022-07-01 48.20 48.60 47.75 48.49 3.0M
2022-06-30 48.30 48.52 47.84 48.05 2.4M
2022-06-29 48.17 48.86 48.03 48.40 2.4M
2022-06-28 48.33 48.45 47.60 47.89 2.2M
2022-06-27 48.29 48.50 47.90 48.14 1.9M
2022-06-24 47.61 48.52 47.02 48.44 3.8M
2022-06-23 47.00 47.60 46.83 47.40 2.3M
2022-06-22 46.87 47.40 46.39 46.97 2.4M
2022-06-21 46.44 47.28 45.43 47.00 3.0M
2022-06-17 45.47 46.05 44.69 45.39 9.0M
2022-06-16 44.96 45.57 44.37 45.18 2.6M
2022-06-15 45.51 45.93 45.00 45.31 2.6M
2022-06-14 45.96 46.43 44.84 45.44 2.6M
2022-06-13 46.70 47.08 45.65 45.86 2.7M
2022-06-10 46.75 47.77 46.47 46.93 2.9M
2022-06-09 47.56 48.80 46.97 47.00 3.9M
2022-06-08 47.45 48.24 46.12 47.31 5.1M
2022-06-07 45.36 46.64 45.31 46.60 3.2M
2022-06-06 46.00 46.18 45.63 45.91 2.0M
2022-06-03 45.81 46.11 45.39 45.73 2.5M
2022-06-02 46.86 46.93 44.66 45.75 4.5M
2022-06-01 47.86 47.98 46.22 47.00 2.5M
2022-05-31 47.96 48.13 47.07 47.91 5.5M
2022-05-27 47.99 48.24 47.67 48.21 1.6M
2022-05-26 47.81 48.34 47.65 47.90 1.8M
2022-05-25 47.76 48.06 47.32 47.98 2.1M
2022-05-24 46.36 47.87 46.24 47.76 2.6M
2022-05-23 46.50 46.89 45.94 46.16 2.3M
2022-05-20 46.18 46.49 44.95 46.03 3.4M
2022-05-19 45.80 46.57 45.02 46.06 2.6M
2022-05-18 49.52 49.93 46.03 46.22 3.9M
2022-05-17 50.28 50.65 48.59 50.28 2.9M
2022-05-16 50.63 50.88 50.17 50.66 1.1M
2022-05-13 50.20 50.57 49.84 50.55 1.7M
2022-05-12 49.70 50.26 49.54 50.01 2.0M
2022-05-11 49.50 50.20 49.16 49.35 2.0M
2022-05-10 51.17 51.49 49.42 49.58 3.6M
2022-05-09 49.51 51.94 49.34 51.39 6.2M
2022-05-06 48.57 49.85 48.51 49.67 3.1M
2022-05-05 47.80 48.88 47.80 48.62 3.2M
2022-05-04 47.13 48.05 47.00 48.00 1.8M
2022-05-03 46.99 47.67 46.80 47.12 2.1M
2022-05-02 47.59 47.94 45.73 46.90 3.0M
2022-04-29 48.04 48.32 47.15 47.22 2.4M
2022-04-28 47.30 48.29 46.99 48.27 2.8M
2022-04-27 46.60 47.30 46.44 47.04 2.5M
2022-04-26 46.81 47.20 46.33 46.36 1.9M
2022-04-25 47.08 47.34 45.94 46.83 2.0M
2022-04-22 47.57 47.79 46.92 46.94 2.0M
2022-04-21 47.14 47.80 47.00 47.48 1.8M
2022-04-20 46.24 47.25 46.24 47.14 1.4M
2022-04-19 45.53 46.34 45.53 46.20 1.5M
2022-04-18 46.20 46.29 45.29 45.47 1.1M
2022-04-14 46.00 46.43 45.87 46.20 1.4M
2022-04-13 45.59 45.84 45.33 45.81 1.5M
2022-04-12 45.61 46.08 45.35 45.71 1.5M
2022-04-11 45.73 46.09 45.57 45.77 1.4M
2022-04-08 45.31 45.54 45.02 45.47 1.7M
2022-04-07 44.90 45.27 44.66 45.16 1.5M
2022-04-06 44.61 45.04 44.35 44.89 2.2M
2022-04-05 44.98 45.54 44.78 44.88 2.6M
2022-04-04 44.95 45.01 44.05 44.99 1.9M
2022-04-01 44.50 45.06 43.99 45.05 1.9M
2022-03-31 44.12 44.73 43.92 44.57 2.0M
2022-03-30 44.44 44.59 43.77 44.10 3.1M
2022-03-29 44.54 44.95 44.37 44.73 1.7M
2022-03-28 44.20 44.30 43.51 44.15 1.5M
2022-03-25 43.48 44.55 43.39 44.53 1.9M
2022-03-24 43.03 43.56 43.00 43.32 1.4M
2022-03-23 43.30 43.82 42.99 43.01 2.3M
2022-03-22 42.56 43.19 42.47 42.99 2.0M
2022-03-21 42.61 43.18 42.45 42.47 1.5M
2022-03-18 42.67 42.77 42.20 42.43 3.8M
2022-03-17 42.70 43.10 42.34 42.74 1.4M
2022-03-16 43.49 43.50 42.27 42.66 2.0M
2022-03-15 43.01 43.68 42.96 43.47 2.4M
2022-03-14 41.90 43.10 41.74 42.81 2.1M
2022-03-11 41.99 42.50 41.85 42.17 2.4M
2022-03-10 42.36 43.40 41.73 41.87 2.6M
2022-03-09 42.78 43.98 42.54 42.63 3.9M
2022-03-08 45.40 45.66 42.29 42.30 6.3M
2022-03-07 45.31 45.87 44.72 45.52 3.6M
2022-03-04 45.00 45.87 44.91 45.55 3.4M
2022-03-03 45.21 45.91 45.17 45.55 2.2M
2022-03-02 44.50 45.55 44.18 45.15 3.5M
2022-03-01 44.84 45.28 44.09 44.41 2.4M
2022-02-28 44.56 45.10 44.39 44.97 2.1M
2022-02-25 43.73 45.23 43.59 45.19 2.0M
2022-02-24 44.32 44.54 42.42 43.54 3.6M
2022-02-23 44.90 45.07 44.52 44.67 2.3M
2022-02-22 44.95 45.23 44.39 44.69 2.9M
2022-02-18 44.16 44.98 44.10 44.95 6.6M
2022-02-17 43.60 44.36 43.59 44.19 4.0M
2022-02-16 44.21 44.61 43.38 43.67 2.2M
2022-02-15 44.16 44.59 43.93 44.13 1.9M
2022-02-14 44.28 44.45 43.13 44.03 1.8M
2022-02-11 43.32 44.26 43.22 44.15 2.2M
2022-02-10 43.46 43.80 43.08 43.19 2.1M
2022-02-09 43.69 43.75 43.41 43.46 1.7M
2022-02-08 43.75 43.90 43.49 43.62 1.8M
2022-02-07 43.20 43.75 42.85 43.54 1.9M
2022-02-04 44.45 44.45 42.94 43.09 3.4M
2022-02-03 44.55 44.97 44.29 44.60 1.7M
2022-02-02 44.05 44.81 43.99 44.54 2.1M
2022-02-01 44.08 44.36 43.49 44.15 2.4M
2022-01-31 44.04 44.35 43.74 44.12 4.7M
2022-01-28 44.03 44.31 43.69 44.22 2.5M
2022-01-27 43.78 44.67 43.78 44.21 1.8M
2022-01-26 44.16 44.59 43.26 43.53 4.4M
2022-01-25 45.13 45.24 44.31 44.39 2.7M
2022-01-24 45.44 46.04 44.53 45.32 2.4M
2022-01-21 44.99 45.54 44.89 45.30 2.2M
2022-01-20 45.96 46.04 44.80 44.83 5.9M
2022-01-19 46.22 46.77 45.91 46.04 3.4M
2022-01-18 46.25 46.43 45.64 46.29 3.0M
2022-01-14 45.85 46.43 45.53 46.38 1.8M
2022-01-13 45.27 46.11 45.17 45.88 2.2M
2022-01-12 44.88 45.34 44.72 45.21 1.9M
2022-01-11 45.93 46.06 44.35 45.07 2.8M
2022-01-10 46.02 46.39 45.77 45.84 3.8M
2022-01-07 45.16 46.33 44.98 45.85 3.7M
2022-01-06 44.40 45.55 44.14 45.03 5.7M
2022-01-05 44.00 44.69 43.96 44.28 3.8M
2022-01-04 43.83 44.62 43.80 44.12 2.7M
2022-01-03 43.41 43.83 43.01 43.74 2.8M