NYSE - Delayed Quote • USD
Campbell Soup Company (CPB)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:35 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 45.75 | 45.95 | 45.26 | 45.37 | 45.37 | 3,081,500 |
Apr 24, 2024 | 44.58 | 45.71 | 44.26 | 45.54 | 45.54 | 3,510,000 |
Apr 23, 2024 | 45.12 | 45.45 | 44.94 | 44.96 | 44.96 | 2,396,100 |
Apr 22, 2024 | 44.25 | 45.17 | 44.22 | 45.12 | 45.12 | 2,597,700 |
Apr 19, 2024 | 43.80 | 44.39 | 43.68 | 44.20 | 44.20 | 2,240,300 |
Apr 18, 2024 | 43.54 | 43.79 | 43.38 | 43.71 | 43.71 | 2,343,500 |
Apr 17, 2024 | 43.29 | 43.43 | 42.82 | 43.31 | 43.31 | 1,779,100 |
Apr 16, 2024 | 42.72 | 43.19 | 42.60 | 43.01 | 43.01 | 2,582,200 |
Apr 15, 2024 | 42.34 | 42.98 | 42.31 | 42.69 | 42.69 | 2,061,700 |
Apr 12, 2024 | 43.22 | 43.34 | 42.23 | 42.31 | 42.31 | 1,646,600 |
Apr 11, 2024 | 43.90 | 43.96 | 43.03 | 43.21 | 43.21 | 1,964,400 |
Apr 10, 2024 | 44.00 | 44.22 | 43.41 | 43.68 | 43.68 | 2,313,000 |
Apr 9, 2024 | 43.75 | 44.46 | 43.48 | 44.45 | 44.45 | 3,057,400 |
Apr 8, 2024 | 43.11 | 44.05 | 43.11 | 43.72 | 43.72 | 2,300,200 |
Apr 5, 2024 | 43.79 | 43.90 | 43.13 | 43.30 | 43.30 | 2,937,100 |
Apr 4, 2024 | 43.20 | 44.00 | 42.91 | 43.99 | 43.99 | 3,240,200 |
Apr 3, 2024 | 0.37 Dividend | |||||
Apr 3, 2024 | 43.85 | 43.95 | 42.85 | 42.94 | 42.94 | 2,617,100 |
Apr 2, 2024 | 44.69 | 44.86 | 44.34 | 44.42 | 44.05 | 2,467,100 |
Apr 1, 2024 | 44.50 | 44.96 | 44.34 | 44.66 | 44.29 | 2,655,400 |
Mar 28, 2024 | 44.27 | 44.80 | 44.27 | 44.45 | 44.08 | 2,889,100 |
Mar 27, 2024 | 43.57 | 44.31 | 43.57 | 44.07 | 43.70 | 1,919,600 |
Mar 26, 2024 | 43.51 | 43.70 | 43.22 | 43.37 | 43.01 | 2,974,700 |
Mar 25, 2024 | 43.66 | 43.86 | 43.14 | 43.37 | 43.01 | 1,456,700 |
Mar 22, 2024 | 43.50 | 43.66 | 43.16 | 43.55 | 43.19 | 2,086,300 |
Mar 21, 2024 | 43.20 | 43.50 | 42.91 | 43.25 | 42.89 | 2,015,500 |
Mar 20, 2024 | 44.00 | 44.14 | 43.33 | 43.35 | 42.99 | 2,907,900 |
Mar 19, 2024 | 43.52 | 43.62 | 43.06 | 43.57 | 43.21 | 2,694,500 |
Mar 18, 2024 | 42.58 | 43.70 | 42.55 | 43.32 | 42.96 | 3,572,700 |
Mar 15, 2024 | 41.73 | 42.78 | 41.72 | 42.71 | 42.35 | 5,195,500 |
Mar 14, 2024 | 42.59 | 42.73 | 41.74 | 41.96 | 41.61 | 2,268,000 |
Mar 13, 2024 | 43.20 | 43.30 | 42.66 | 42.81 | 42.45 | 2,682,300 |
Mar 12, 2024 | 42.75 | 43.08 | 42.36 | 43.01 | 42.65 | 2,144,100 |
Mar 11, 2024 | 42.35 | 43.14 | 42.35 | 43.01 | 42.65 | 2,573,600 |
Mar 8, 2024 | 41.95 | 42.51 | 41.81 | 42.25 | 41.90 | 2,359,300 |
Mar 7, 2024 | 43.41 | 43.50 | 41.87 | 42.07 | 41.72 | 3,992,400 |
Mar 6, 2024 | 44.39 | 45.10 | 42.59 | 43.30 | 42.94 | 6,271,400 |
Mar 5, 2024 | 43.51 | 43.59 | 42.80 | 42.95 | 42.59 | 3,523,700 |
Mar 4, 2024 | 42.68 | 43.32 | 42.56 | 43.28 | 42.92 | 3,828,000 |
Mar 1, 2024 | 42.86 | 42.91 | 42.46 | 42.87 | 42.51 | 2,643,900 |
Feb 29, 2024 | 42.37 | 42.95 | 42.24 | 42.64 | 42.28 | 3,930,700 |
Feb 28, 2024 | 42.51 | 42.52 | 41.82 | 42.15 | 41.80 | 1,718,700 |
Feb 27, 2024 | 42.18 | 42.43 | 42.00 | 42.26 | 41.91 | 2,748,800 |
Feb 26, 2024 | 42.37 | 42.59 | 42.06 | 42.18 | 41.83 | 3,038,000 |
Feb 23, 2024 | 42.11 | 42.64 | 41.91 | 42.45 | 42.10 | 1,611,600 |
Feb 22, 2024 | 42.30 | 42.32 | 41.56 | 42.20 | 41.85 | 2,143,800 |
Feb 21, 2024 | 42.34 | 42.74 | 42.09 | 42.60 | 42.25 | 2,253,100 |
Feb 20, 2024 | 41.76 | 42.67 | 41.66 | 42.16 | 41.81 | 3,536,000 |
Feb 16, 2024 | 41.11 | 41.55 | 40.92 | 41.45 | 41.10 | 3,337,800 |
Feb 15, 2024 | 41.20 | 41.43 | 40.88 | 41.28 | 40.94 | 2,565,500 |
Feb 14, 2024 | 41.43 | 41.52 | 40.26 | 40.92 | 40.58 | 5,126,600 |
Feb 13, 2024 | 42.51 | 42.91 | 41.53 | 41.73 | 41.38 | 4,046,300 |
Feb 12, 2024 | 41.78 | 42.52 | 41.58 | 42.47 | 42.12 | 2,395,800 |
Feb 9, 2024 | 42.94 | 42.96 | 41.72 | 41.99 | 41.64 | 3,026,900 |
Feb 8, 2024 | 43.44 | 43.84 | 43.00 | 43.10 | 42.74 | 2,418,900 |
Feb 7, 2024 | 44.60 | 44.60 | 43.34 | 43.63 | 43.27 | 2,241,800 |
Feb 6, 2024 | 43.70 | 44.71 | 43.60 | 44.36 | 43.99 | 3,188,700 |
Feb 5, 2024 | 44.78 | 44.85 | 43.65 | 43.72 | 43.36 | 2,485,900 |
Feb 2, 2024 | 45.22 | 45.46 | 44.47 | 44.82 | 44.45 | 2,261,600 |
Feb 1, 2024 | 43.98 | 45.20 | 43.64 | 45.20 | 44.82 | 2,380,600 |
Jan 31, 2024 | 44.70 | 45.07 | 44.35 | 44.63 | 44.26 | 2,658,600 |
Jan 30, 2024 | 43.84 | 44.70 | 43.57 | 44.68 | 44.31 | 2,328,200 |
Jan 29, 2024 | 44.55 | 44.57 | 43.77 | 43.78 | 43.42 | 2,918,600 |
Jan 26, 2024 | 44.40 | 44.55 | 44.23 | 44.50 | 44.13 | 1,782,100 |
Jan 25, 2024 | 44.14 | 44.50 | 43.76 | 44.24 | 43.87 | 2,036,700 |
Jan 24, 2024 | 44.21 | 44.58 | 44.01 | 44.12 | 43.75 | 3,036,400 |
Jan 23, 2024 | 43.12 | 44.43 | 43.12 | 44.25 | 43.88 | 3,093,400 |
Jan 22, 2024 | 43.10 | 43.23 | 42.71 | 43.17 | 42.81 | 1,839,800 |
Jan 19, 2024 | 43.79 | 43.81 | 43.08 | 43.15 | 42.79 | 2,217,300 |
Jan 18, 2024 | 43.82 | 43.98 | 43.44 | 43.71 | 43.35 | 2,362,300 |
Jan 17, 2024 | 43.39 | 44.43 | 43.30 | 44.12 | 43.75 | 2,857,300 |
Jan 16, 2024 | 43.53 | 43.56 | 43.14 | 43.54 | 43.18 | 2,735,800 |
Jan 12, 2024 | 43.74 | 43.92 | 43.21 | 43.42 | 43.06 | 1,939,400 |
Jan 11, 2024 | 43.70 | 43.78 | 43.30 | 43.46 | 43.10 | 2,939,000 |
Jan 10, 2024 | 44.54 | 44.67 | 43.63 | 43.72 | 43.36 | 3,077,200 |
Jan 9, 2024 | 43.90 | 44.86 | 43.52 | 44.80 | 44.43 | 3,505,400 |
Jan 8, 2024 | 43.54 | 44.01 | 43.47 | 43.93 | 43.56 | 2,034,600 |
Jan 5, 2024 | 43.35 | 43.80 | 42.99 | 43.61 | 43.25 | 2,063,800 |
Jan 4, 2024 | 44.60 | 44.72 | 43.42 | 43.47 | 43.11 | 2,734,800 |
Jan 3, 2024 | 0.37 Dividend | |||||
Jan 3, 2024 | 44.71 | 44.90 | 44.52 | 44.53 | 44.16 | 3,397,200 |
Jan 2, 2024 | 43.17 | 44.84 | 43.13 | 44.74 | 44.00 | 3,198,100 |
Dec 29, 2023 | 42.93 | 43.28 | 42.84 | 43.23 | 42.52 | 2,173,900 |
Dec 28, 2023 | 42.72 | 43.03 | 42.70 | 42.99 | 42.28 | 1,690,700 |
Dec 27, 2023 | 42.87 | 42.95 | 42.72 | 42.85 | 42.14 | 1,736,200 |
Dec 26, 2023 | 42.74 | 43.06 | 42.70 | 42.98 | 42.27 | 1,659,900 |
Dec 22, 2023 | 42.91 | 43.35 | 42.84 | 43.00 | 42.29 | 2,051,600 |
Dec 21, 2023 | 42.68 | 42.88 | 42.23 | 42.77 | 42.06 | 2,356,000 |
Dec 20, 2023 | 43.41 | 43.41 | 42.58 | 42.60 | 41.90 | 4,020,900 |
Dec 19, 2023 | 43.85 | 44.01 | 43.35 | 43.68 | 42.96 | 2,561,400 |
Dec 18, 2023 | 43.96 | 44.06 | 43.57 | 43.76 | 43.04 | 2,842,000 |
Dec 15, 2023 | 44.41 | 44.49 | 43.59 | 43.88 | 43.15 | 8,743,500 |
Dec 14, 2023 | 45.46 | 45.61 | 44.38 | 44.41 | 43.68 | 3,462,000 |
Dec 13, 2023 | 44.48 | 45.60 | 44.47 | 45.34 | 44.59 | 4,099,800 |
Dec 12, 2023 | 43.95 | 44.52 | 43.80 | 44.39 | 43.66 | 3,026,500 |
Dec 11, 2023 | 43.22 | 43.84 | 43.10 | 43.83 | 43.11 | 3,286,400 |
Dec 8, 2023 | 43.43 | 43.53 | 42.73 | 42.91 | 42.20 | 2,844,400 |
Dec 7, 2023 | 43.38 | 43.98 | 42.55 | 43.44 | 42.72 | 4,722,700 |
Dec 6, 2023 | 41.73 | 43.56 | 41.67 | 43.24 | 42.53 | 6,662,400 |
Dec 5, 2023 | 41.17 | 41.22 | 40.18 | 40.37 | 39.70 | 5,150,400 |
Dec 4, 2023 | 40.61 | 41.30 | 40.61 | 41.01 | 40.33 | 3,789,100 |
Dec 1, 2023 | 40.19 | 40.61 | 39.90 | 40.60 | 39.93 | 2,643,100 |
Nov 30, 2023 | 39.76 | 40.21 | 39.65 | 40.18 | 39.52 | 6,215,500 |
Nov 29, 2023 | 40.35 | 40.50 | 39.74 | 39.76 | 39.10 | 2,681,600 |
Nov 28, 2023 | 40.66 | 40.80 | 40.37 | 40.44 | 39.77 | 2,336,200 |
Nov 27, 2023 | 41.14 | 41.16 | 40.49 | 40.83 | 40.16 | 2,535,100 |
Nov 24, 2023 | 40.96 | 41.23 | 40.96 | 41.15 | 40.47 | 711,100 |
Nov 22, 2023 | 40.86 | 41.25 | 40.73 | 40.96 | 40.28 | 1,962,400 |
Nov 21, 2023 | 40.88 | 40.95 | 40.51 | 40.65 | 39.98 | 2,458,700 |
Nov 20, 2023 | 40.75 | 40.82 | 40.33 | 40.73 | 40.06 | 2,476,000 |
Nov 17, 2023 | 41.30 | 41.31 | 40.44 | 40.88 | 40.20 | 5,030,300 |
Nov 16, 2023 | 40.46 | 41.28 | 40.32 | 41.13 | 40.45 | 3,689,000 |
Nov 15, 2023 | 40.59 | 40.85 | 40.35 | 40.50 | 39.83 | 1,735,600 |
Nov 14, 2023 | 40.53 | 40.69 | 40.28 | 40.57 | 39.90 | 3,090,000 |
Nov 13, 2023 | 40.28 | 40.74 | 40.24 | 40.42 | 39.75 | 1,981,000 |
Nov 10, 2023 | 40.58 | 40.72 | 40.07 | 40.42 | 39.75 | 1,999,600 |
Nov 9, 2023 | 40.39 | 40.73 | 40.15 | 40.64 | 39.97 | 1,765,400 |
Nov 8, 2023 | 40.45 | 40.72 | 40.12 | 40.27 | 39.60 | 1,625,900 |
Nov 7, 2023 | 40.59 | 40.87 | 40.33 | 40.43 | 39.76 | 1,911,100 |
Nov 6, 2023 | 40.97 | 41.15 | 40.67 | 40.70 | 40.03 | 2,006,600 |
Nov 3, 2023 | 41.56 | 41.68 | 40.95 | 40.99 | 40.31 | 1,615,300 |
Nov 2, 2023 | 40.63 | 41.52 | 40.63 | 41.28 | 40.60 | 2,131,900 |
Nov 1, 2023 | 40.53 | 40.92 | 40.22 | 40.67 | 40.00 | 2,340,800 |
Oct 31, 2023 | 40.55 | 40.60 | 40.03 | 40.41 | 39.74 | 1,998,000 |
Oct 30, 2023 | 40.44 | 40.82 | 40.24 | 40.40 | 39.73 | 1,874,700 |
Oct 27, 2023 | 40.71 | 41.11 | 40.38 | 40.44 | 39.77 | 1,876,100 |
Oct 26, 2023 | 40.95 | 41.23 | 40.57 | 40.93 | 40.25 | 2,639,500 |
Oct 25, 2023 | 39.66 | 40.91 | 39.64 | 40.90 | 40.22 | 2,316,400 |
Oct 24, 2023 | 39.71 | 40.10 | 39.55 | 39.60 | 38.95 | 2,675,700 |
Oct 23, 2023 | 39.60 | 40.06 | 39.48 | 39.51 | 38.86 | 2,646,800 |
Oct 20, 2023 | 39.93 | 40.35 | 39.71 | 39.72 | 39.06 | 2,399,000 |
Oct 19, 2023 | 39.70 | 40.13 | 39.49 | 39.78 | 39.12 | 2,170,900 |
Oct 18, 2023 | 39.87 | 40.13 | 39.63 | 39.84 | 39.18 | 2,386,600 |
Oct 17, 2023 | 39.89 | 40.32 | 39.51 | 39.63 | 38.97 | 2,901,300 |
Oct 16, 2023 | 39.93 | 40.28 | 39.76 | 40.10 | 39.44 | 3,215,200 |
Oct 13, 2023 | 38.73 | 39.82 | 38.68 | 39.71 | 39.05 | 4,250,100 |
Oct 12, 2023 | 39.43 | 39.50 | 37.94 | 38.06 | 37.43 | 3,467,000 |
Oct 11, 2023 | 39.61 | 39.81 | 39.19 | 39.43 | 38.78 | 1,994,000 |
Oct 10, 2023 | 40.42 | 40.55 | 39.39 | 39.56 | 38.91 | 3,519,600 |
Oct 9, 2023 | 39.41 | 40.38 | 39.41 | 40.24 | 39.57 | 3,298,400 |
Oct 6, 2023 | 38.87 | 39.48 | 38.12 | 39.46 | 38.81 | 3,801,000 |
Oct 5, 2023 | 39.89 | 40.20 | 39.12 | 39.17 | 38.52 | 2,187,000 |
Oct 4, 2023 | 0.37 Dividend | |||||
Oct 4, 2023 | 39.59 | 40.06 | 39.44 | 39.92 | 39.26 | 2,594,000 |
Oct 3, 2023 | 39.29 | 39.95 | 39.18 | 39.87 | 38.85 | 3,208,700 |
Oct 2, 2023 | 40.93 | 40.98 | 39.32 | 39.50 | 38.49 | 4,110,800 |
Sep 29, 2023 | 41.37 | 41.45 | 40.92 | 41.08 | 40.03 | 3,002,600 |
Sep 28, 2023 | 41.56 | 41.63 | 41.04 | 41.26 | 40.20 | 2,055,600 |
Sep 27, 2023 | 41.81 | 41.83 | 41.18 | 41.46 | 40.40 | 4,511,700 |
Sep 26, 2023 | 41.95 | 42.09 | 41.71 | 41.76 | 40.69 | 2,434,000 |
Sep 25, 2023 | 42.25 | 42.39 | 41.88 | 41.98 | 40.90 | 2,079,400 |
Sep 22, 2023 | 42.92 | 43.20 | 42.61 | 42.61 | 41.52 | 2,393,300 |
Sep 21, 2023 | 42.73 | 43.49 | 42.60 | 42.90 | 41.80 | 3,413,100 |
Sep 20, 2023 | 42.51 | 42.79 | 42.09 | 42.68 | 41.58 | 2,135,100 |
Sep 19, 2023 | 42.77 | 42.89 | 42.27 | 42.32 | 41.23 | 2,138,300 |
Sep 18, 2023 | 42.98 | 43.12 | 42.51 | 42.72 | 41.62 | 2,686,700 |
Sep 15, 2023 | 43.53 | 43.75 | 43.00 | 43.04 | 41.94 | 8,593,600 |
Sep 14, 2023 | 42.67 | 43.62 | 42.66 | 43.49 | 42.37 | 3,948,200 |
Sep 13, 2023 | 42.77 | 42.96 | 42.51 | 42.72 | 41.62 | 3,094,700 |
Sep 12, 2023 | 42.94 | 43.08 | 42.43 | 42.58 | 41.49 | 4,378,800 |
Sep 11, 2023 | 42.18 | 42.85 | 42.12 | 42.72 | 41.62 | 3,825,700 |
Sep 8, 2023 | 41.87 | 42.20 | 41.66 | 42.18 | 41.10 | 3,442,200 |
Sep 7, 2023 | 41.30 | 41.99 | 41.18 | 41.82 | 40.75 | 4,037,400 |
Sep 6, 2023 | 41.25 | 41.40 | 40.85 | 41.10 | 40.05 | 2,589,400 |
Sep 5, 2023 | 40.79 | 41.84 | 40.77 | 41.22 | 40.16 | 4,315,700 |
Sep 1, 2023 | 41.82 | 42.43 | 40.76 | 40.89 | 39.84 | 4,102,000 |
Aug 31, 2023 | 44.01 | 44.01 | 41.69 | 41.70 | 40.63 | 5,528,600 |
Aug 30, 2023 | 42.39 | 42.54 | 41.88 | 41.96 | 40.88 | 3,129,600 |
Aug 29, 2023 | 42.52 | 42.57 | 41.96 | 42.28 | 41.20 | 2,524,900 |
Aug 28, 2023 | 42.13 | 42.48 | 42.07 | 42.23 | 41.15 | 2,033,500 |
Aug 25, 2023 | 42.00 | 42.38 | 41.81 | 42.08 | 41.00 | 2,080,600 |
Aug 24, 2023 | 41.80 | 42.23 | 41.67 | 41.77 | 40.70 | 2,288,700 |
Aug 23, 2023 | 41.88 | 42.19 | 41.56 | 41.79 | 40.72 | 2,111,900 |
Aug 22, 2023 | 42.00 | 42.30 | 41.66 | 41.89 | 40.82 | 2,404,800 |
Aug 21, 2023 | 42.51 | 42.51 | 41.80 | 42.06 | 40.98 | 2,467,300 |
Aug 18, 2023 | 42.38 | 43.07 | 42.18 | 42.83 | 41.73 | 3,082,600 |
Aug 17, 2023 | 42.88 | 43.00 | 42.35 | 42.37 | 41.28 | 2,055,500 |
Aug 16, 2023 | 43.10 | 43.28 | 42.86 | 42.92 | 41.82 | 1,927,800 |
Aug 15, 2023 | 43.42 | 43.48 | 42.94 | 42.99 | 41.89 | 1,851,400 |
Aug 14, 2023 | 44.21 | 44.30 | 43.59 | 43.68 | 42.56 | 1,944,800 |
Aug 11, 2023 | 44.22 | 44.25 | 43.91 | 44.05 | 42.92 | 1,503,500 |
Aug 10, 2023 | 43.99 | 44.37 | 43.94 | 44.01 | 42.88 | 2,298,800 |
Aug 9, 2023 | 43.35 | 44.21 | 43.24 | 43.97 | 42.84 | 2,339,300 |
Aug 8, 2023 | 44.45 | 44.52 | 43.28 | 43.31 | 42.20 | 3,186,200 |
Aug 7, 2023 | 44.66 | 45.24 | 44.20 | 44.34 | 43.20 | 5,378,800 |
Aug 4, 2023 | 45.65 | 45.91 | 45.10 | 45.15 | 43.99 | 2,301,500 |
Aug 3, 2023 | 46.12 | 46.26 | 45.57 | 45.63 | 44.46 | 1,758,700 |
Aug 2, 2023 | 45.54 | 46.65 | 45.53 | 46.21 | 45.02 | 2,063,000 |
Aug 1, 2023 | 45.97 | 46.11 | 45.33 | 45.50 | 44.33 | 1,845,300 |
Jul 31, 2023 | 46.23 | 46.40 | 45.57 | 45.82 | 44.64 | 2,193,200 |
Jul 28, 2023 | 46.50 | 46.50 | 46.07 | 46.25 | 45.06 | 1,653,100 |
Jul 27, 2023 | 46.19 | 46.52 | 45.82 | 46.04 | 44.86 | 2,053,300 |
Jul 26, 2023 | 46.17 | 46.57 | 46.07 | 46.19 | 45.00 | 1,929,000 |
Jul 25, 2023 | 46.43 | 46.50 | 46.01 | 46.27 | 45.08 | 1,610,200 |
Jul 24, 2023 | 46.49 | 46.63 | 46.30 | 46.41 | 45.22 | 1,475,400 |
Jul 21, 2023 | 46.49 | 46.52 | 46.06 | 46.33 | 45.14 | 2,312,500 |
Jul 20, 2023 | 45.89 | 46.56 | 45.64 | 46.55 | 45.36 | 3,600,800 |
Jul 19, 2023 | 45.12 | 45.92 | 45.02 | 45.89 | 44.71 | 2,587,700 |
Jul 18, 2023 | 44.99 | 45.44 | 44.78 | 44.86 | 43.71 | 1,822,800 |
Jul 17, 2023 | 45.20 | 45.27 | 44.90 | 44.94 | 43.79 | 2,048,100 |
Jul 14, 2023 | 45.65 | 45.65 | 45.01 | 45.39 | 44.23 | 1,830,500 |
Jul 13, 2023 | 45.90 | 46.10 | 45.41 | 45.53 | 44.36 | 2,208,900 |
Jul 12, 2023 | 46.34 | 46.36 | 45.62 | 45.92 | 44.74 | 2,614,600 |
Jul 11, 2023 | 46.17 | 46.38 | 45.86 | 46.20 | 45.01 | 2,288,800 |
Jul 10, 2023 | 45.79 | 46.20 | 45.68 | 45.99 | 44.81 | 2,499,300 |
Jul 7, 2023 | 45.91 | 45.99 | 45.50 | 45.54 | 44.37 | 2,153,300 |
Jul 6, 2023 | 45.88 | 46.35 | 45.63 | 46.02 | 44.84 | 2,294,100 |
Jul 5, 2023 | 0.37 Dividend | |||||
Jul 5, 2023 | 45.96 | 46.17 | 45.50 | 45.98 | 44.80 | 2,429,200 |
Jul 3, 2023 | 45.60 | 46.59 | 45.51 | 46.51 | 44.96 | 1,951,100 |
Jun 30, 2023 | 45.65 | 45.91 | 45.58 | 45.71 | 44.18 | 2,529,200 |
Jun 29, 2023 | 45.06 | 45.64 | 44.97 | 45.48 | 43.96 | 2,216,900 |
Jun 28, 2023 | 45.43 | 45.49 | 44.76 | 45.32 | 43.81 | 3,240,000 |
Jun 27, 2023 | 46.01 | 46.29 | 45.91 | 46.20 | 44.66 | 2,060,500 |
Jun 26, 2023 | 45.52 | 45.91 | 45.01 | 45.83 | 44.30 | 2,293,200 |
Jun 23, 2023 | 45.95 | 45.98 | 45.58 | 45.59 | 44.07 | 2,407,500 |
Jun 22, 2023 | 45.93 | 46.10 | 45.70 | 45.78 | 44.25 | 1,770,500 |
Jun 21, 2023 | 45.81 | 46.17 | 45.45 | 45.68 | 44.15 | 2,360,600 |
Jun 20, 2023 | 46.50 | 46.60 | 45.79 | 45.79 | 44.26 | 2,713,100 |
Jun 16, 2023 | 46.52 | 46.78 | 46.26 | 46.42 | 44.87 | 3,680,400 |
Jun 15, 2023 | 46.09 | 46.49 | 45.92 | 46.44 | 44.89 | 2,664,700 |
Jun 14, 2023 | 46.26 | 46.38 | 45.83 | 45.91 | 44.38 | 2,244,700 |
Jun 13, 2023 | 45.60 | 46.30 | 45.42 | 46.25 | 44.70 | 3,320,300 |
Jun 12, 2023 | 46.03 | 46.20 | 45.61 | 45.98 | 44.44 | 3,662,800 |
Jun 9, 2023 | 46.51 | 46.97 | 46.04 | 46.05 | 44.51 | 3,355,100 |
Jun 8, 2023 | 46.17 | 46.94 | 45.86 | 46.77 | 45.21 | 5,293,500 |
Jun 7, 2023 | 46.90 | 48.12 | 46.04 | 46.08 | 44.54 | 10,947,500 |
Jun 6, 2023 | 51.55 | 51.80 | 50.18 | 50.59 | 48.90 | 3,590,700 |
Jun 5, 2023 | 51.50 | 52.12 | 51.36 | 51.56 | 49.84 | 2,825,500 |
Jun 2, 2023 | 50.38 | 51.48 | 50.29 | 51.47 | 49.75 | 3,296,900 |
Jun 1, 2023 | 50.77 | 50.89 | 50.19 | 50.65 | 48.96 | 3,278,300 |
May 31, 2023 | 50.53 | 50.74 | 50.33 | 50.55 | 48.86 | 5,701,300 |
May 30, 2023 | 51.02 | 51.35 | 50.36 | 50.37 | 48.69 | 2,458,500 |
May 26, 2023 | 51.28 | 51.74 | 50.94 | 51.51 | 49.79 | 2,346,700 |
May 25, 2023 | 51.22 | 51.51 | 50.85 | 51.46 | 49.74 | 1,991,500 |
May 24, 2023 | 51.99 | 52.00 | 51.36 | 51.60 | 49.88 | 1,696,400 |
May 23, 2023 | 51.56 | 51.99 | 51.00 | 51.87 | 50.14 | 2,981,200 |
May 22, 2023 | 52.63 | 52.71 | 51.13 | 51.59 | 49.87 | 2,347,900 |
May 19, 2023 | 52.80 | 53.10 | 52.33 | 52.68 | 50.92 | 2,607,800 |
May 18, 2023 | 53.18 | 53.23 | 52.53 | 52.85 | 51.08 | 2,092,300 |
May 17, 2023 | 53.02 | 53.66 | 52.68 | 53.58 | 51.79 | 1,987,400 |
May 16, 2023 | 53.35 | 53.35 | 52.16 | 53.02 | 51.25 | 3,388,800 |
May 15, 2023 | 54.30 | 54.40 | 53.28 | 53.33 | 51.55 | 2,705,500 |
May 12, 2023 | 54.44 | 54.67 | 54.09 | 54.33 | 52.51 | 1,664,900 |
May 11, 2023 | 54.48 | 54.65 | 53.97 | 54.46 | 52.64 | 1,287,200 |
May 10, 2023 | 54.53 | 54.80 | 54.17 | 54.35 | 52.53 | 1,724,100 |
May 9, 2023 | 54.37 | 54.86 | 54.16 | 54.60 | 52.78 | 1,615,900 |
May 8, 2023 | 54.47 | 55.05 | 54.18 | 54.46 | 52.64 | 2,567,600 |
May 5, 2023 | 54.13 | 54.83 | 54.08 | 54.74 | 52.91 | 1,464,200 |
May 4, 2023 | 54.55 | 54.65 | 53.98 | 54.33 | 52.51 | 1,693,200 |
May 3, 2023 | 54.89 | 54.97 | 54.48 | 54.55 | 52.73 | 2,624,400 |
May 2, 2023 | 54.59 | 54.73 | 54.12 | 54.55 | 52.73 | 1,665,400 |
May 1, 2023 | 54.47 | 54.80 | 54.34 | 54.63 | 52.80 | 1,964,000 |
Apr 28, 2023 | 55.00 | 55.14 | 54.17 | 54.30 | 52.49 | 1,947,300 |
Apr 27, 2023 | 54.38 | 54.99 | 54.24 | 54.98 | 53.14 | 1,609,900 |
Apr 26, 2023 | 54.08 | 54.84 | 54.08 | 54.54 | 52.72 | 1,635,400 |
Related Tickers
CAG Conagra Brands, Inc.
31.27
-0.95%
GIS General Mills, Inc.
71.38
-0.32%
K Kellanova
58.45
-0.51%
HRL Hormel Foods Corporation
35.27
-0.93%
MKC McCormick & Company, Incorporated
75.56
-0.38%
SJM The J. M. Smucker Company
115.18
-2.84%
KHC The Kraft Heinz Company
38.37
-0.52%
KLG WK Kellogg Co
24.34
+0.87%
FLO Flowers Foods, Inc.
24.89
-0.56%
BGS B&G Foods, Inc.
10.93
-1.09%