Campbell Soup Company (CPB)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

44.85

-0.52

(-1.15%)

Al cierre: 04:00PM EDT

44.84

-0.01

(-0.02%)

Fuera de horario:

07:13PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	45.17	45.46	44.82	44.85	44.85	2,394,800
25 abr 2024	45.75	45.95	45.26	45.37	45.37	3,081,500
24 abr 2024	44.58	45.71	44.26	45.54	45.54	3,510,000
23 abr 2024	45.12	45.45	44.94	44.96	44.96	2,396,100
22 abr 2024	44.25	45.17	44.22	45.12	45.12	2,597,700
19 abr 2024	43.80	44.39	43.68	44.20	44.20	2,240,300
18 abr 2024	43.54	43.79	43.38	43.71	43.71	2,343,500
17 abr 2024	43.29	43.43	42.82	43.31	43.31	1,779,100
16 abr 2024	42.72	43.19	42.60	43.01	43.01	2,582,200
15 abr 2024	42.34	42.98	42.31	42.69	42.69	2,061,700
12 abr 2024	43.22	43.34	42.23	42.31	42.31	1,646,600
11 abr 2024	43.90	43.96	43.03	43.21	43.21	1,964,400
10 abr 2024	44.00	44.22	43.41	43.68	43.68	2,313,000
09 abr 2024	43.75	44.46	43.48	44.45	44.45	3,057,400
08 abr 2024	43.11	44.05	43.11	43.72	43.72	2,300,200
05 abr 2024	43.79	43.90	43.13	43.30	43.30	2,937,100
04 abr 2024	43.20	44.00	42.91	43.99	43.99	3,240,200
03 abr 2024	43.85	43.95	42.85	42.94	42.94	2,617,100
03 abr 2024	0.37 Dividendo
02 abr 2024	44.69	44.86	44.34	44.42	44.05	2,467,100
01 abr 2024	44.50	44.96	44.34	44.66	44.29	2,655,400
28 mar 2024	44.27	44.80	44.27	44.45	44.08	2,889,100
27 mar 2024	43.57	44.31	43.57	44.07	43.70	1,919,600
26 mar 2024	43.51	43.70	43.22	43.37	43.01	2,974,700
25 mar 2024	43.66	43.86	43.14	43.37	43.01	1,456,700
22 mar 2024	43.50	43.66	43.16	43.55	43.19	2,086,300
21 mar 2024	43.20	43.50	42.91	43.25	42.89	2,015,500
20 mar 2024	44.00	44.14	43.33	43.35	42.99	2,907,900
19 mar 2024	43.52	43.62	43.06	43.57	43.21	2,694,500
18 mar 2024	42.58	43.70	42.55	43.32	42.96	3,572,700
15 mar 2024	41.73	42.78	41.72	42.71	42.35	5,195,500
14 mar 2024	42.59	42.73	41.74	41.96	41.61	2,268,000
13 mar 2024	43.20	43.30	42.66	42.81	42.45	2,682,300
12 mar 2024	42.75	43.08	42.36	43.01	42.65	2,144,100
11 mar 2024	42.35	43.14	42.35	43.01	42.65	2,573,600
08 mar 2024	41.95	42.51	41.81	42.25	41.90	2,359,300
07 mar 2024	43.41	43.50	41.87	42.07	41.72	3,992,400
06 mar 2024	44.39	45.10	42.59	43.30	42.94	6,271,400
05 mar 2024	43.51	43.59	42.80	42.95	42.59	3,523,700
04 mar 2024	42.68	43.32	42.56	43.28	42.92	3,828,000
01 mar 2024	42.86	42.91	42.46	42.87	42.51	2,643,900
29 feb 2024	42.37	42.95	42.24	42.64	42.28	3,930,700
28 feb 2024	42.51	42.52	41.82	42.15	41.80	1,718,700
27 feb 2024	42.18	42.43	42.00	42.26	41.91	2,748,800
26 feb 2024	42.37	42.59	42.06	42.18	41.83	3,038,000
23 feb 2024	42.11	42.64	41.91	42.45	42.10	1,611,600
22 feb 2024	42.30	42.32	41.56	42.20	41.85	2,143,800
21 feb 2024	42.34	42.74	42.09	42.60	42.25	2,253,100
20 feb 2024	41.76	42.67	41.66	42.16	41.81	3,536,000
16 feb 2024	41.11	41.55	40.92	41.45	41.10	3,337,800
15 feb 2024	41.20	41.43	40.88	41.28	40.94	2,565,500
14 feb 2024	41.43	41.52	40.26	40.92	40.58	5,126,600
13 feb 2024	42.51	42.91	41.53	41.73	41.38	4,046,300
12 feb 2024	41.78	42.52	41.58	42.47	42.12	2,395,800
09 feb 2024	42.94	42.96	41.72	41.99	41.64	3,026,900
08 feb 2024	43.44	43.84	43.00	43.10	42.74	2,418,900
07 feb 2024	44.60	44.60	43.34	43.63	43.27	2,241,800
06 feb 2024	43.70	44.71	43.60	44.36	43.99	3,188,700
05 feb 2024	44.78	44.85	43.65	43.72	43.36	2,485,900
02 feb 2024	45.22	45.46	44.47	44.82	44.45	2,261,600
01 feb 2024	43.98	45.20	43.64	45.20	44.82	2,380,600
31 ene 2024	44.70	45.07	44.35	44.63	44.26	2,658,600
30 ene 2024	43.84	44.70	43.57	44.68	44.31	2,328,200
29 ene 2024	44.55	44.57	43.77	43.78	43.42	2,918,600
26 ene 2024	44.40	44.55	44.23	44.50	44.13	1,782,100
25 ene 2024	44.14	44.50	43.76	44.24	43.87	2,036,700
24 ene 2024	44.21	44.58	44.01	44.12	43.75	3,036,400
23 ene 2024	43.12	44.43	43.12	44.25	43.88	3,093,400
22 ene 2024	43.10	43.23	42.71	43.17	42.81	1,839,800
19 ene 2024	43.79	43.81	43.08	43.15	42.79	2,217,300
18 ene 2024	43.82	43.98	43.44	43.71	43.35	2,362,300
17 ene 2024	43.39	44.43	43.30	44.12	43.75	2,857,300
16 ene 2024	43.53	43.56	43.14	43.54	43.18	2,735,800
12 ene 2024	43.74	43.92	43.21	43.42	43.06	1,939,400
11 ene 2024	43.70	43.78	43.30	43.46	43.10	2,939,000
10 ene 2024	44.54	44.67	43.63	43.72	43.36	3,077,200
09 ene 2024	43.90	44.86	43.52	44.80	44.43	3,505,400
08 ene 2024	43.54	44.01	43.47	43.93	43.56	2,034,600
05 ene 2024	43.35	43.80	42.99	43.61	43.25	2,063,800
04 ene 2024	44.60	44.72	43.42	43.47	43.11	2,734,800
03 ene 2024	44.71	44.90	44.52	44.53	44.16	3,397,200
03 ene 2024	0.37 Dividendo
02 ene 2024	43.17	44.84	43.13	44.74	44.00	3,198,100
29 dic 2023	42.93	43.28	42.84	43.23	42.52	2,173,900
28 dic 2023	42.72	43.03	42.70	42.99	42.28	1,690,700
27 dic 2023	42.87	42.95	42.72	42.85	42.14	1,736,200
26 dic 2023	42.74	43.06	42.70	42.98	42.27	1,659,900
22 dic 2023	42.91	43.35	42.84	43.00	42.29	2,051,600
21 dic 2023	42.68	42.88	42.23	42.77	42.06	2,356,000
20 dic 2023	43.41	43.41	42.58	42.60	41.90	4,020,900
19 dic 2023	43.85	44.01	43.35	43.68	42.96	2,561,400
18 dic 2023	43.96	44.06	43.57	43.76	43.04	2,842,000
15 dic 2023	44.41	44.49	43.59	43.88	43.15	8,743,500
14 dic 2023	45.46	45.61	44.38	44.41	43.68	3,462,000
13 dic 2023	44.48	45.60	44.47	45.34	44.59	4,099,800
12 dic 2023	43.95	44.52	43.80	44.39	43.66	3,026,500
11 dic 2023	43.22	43.84	43.10	43.83	43.11	3,286,400
08 dic 2023	43.43	43.53	42.73	42.91	42.20	2,844,400
07 dic 2023	43.38	43.98	42.55	43.44	42.72	4,722,700
06 dic 2023	41.73	43.56	41.67	43.24	42.53	6,662,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Campbell Soup Company (CPB)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)