La bourse ferme dans 6 h 23 min

Campbell Soup Company (CPB)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,93+0,08 (+0,18 %)
À la clôture : 04:00PM EDT
44,98 +0,05 (+0,11 %)
Avant Bourse : 04:09AM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 avr. 202444,8545,1744,6244,9344,931 826 400
26 avr. 202445,1745,4644,8244,8544,852 394 800
25 avr. 202445,7545,9545,2645,3745,373 081 500
24 avr. 202444,5845,7144,2645,5445,543 510 000
23 avr. 202445,1245,4544,9444,9644,962 396 100
22 avr. 202444,2545,1744,2245,1245,122 597 700
19 avr. 202443,8044,3943,6844,2044,202 240 300
18 avr. 202443,5443,7943,3843,7143,712 343 500
17 avr. 202443,2943,4342,8243,3143,311 779 100
16 avr. 202442,7243,1942,6043,0143,012 582 200
15 avr. 202442,3442,9842,3142,6942,692 061 700
12 avr. 202443,2243,3442,2342,3142,311 646 600
11 avr. 202443,9043,9643,0343,2143,211 964 400
10 avr. 202444,0044,2243,4143,6843,682 313 000
09 avr. 202443,7544,4643,4844,4544,453 057 400
08 avr. 202443,1144,0543,1143,7243,722 300 200
05 avr. 202443,7943,9043,1343,3043,302 937 100
04 avr. 202443,2044,0042,9143,9943,993 240 200
03 avr. 202443,8543,9542,8542,9442,942 617 100
03 avr. 20240.37 Dividende
02 avr. 202444,6944,8644,3444,4244,052 467 100
01 avr. 202444,5044,9644,3444,6644,292 655 400
28 mars 202444,2744,8044,2744,4544,082 889 100
27 mars 202443,5744,3143,5744,0743,701 919 600
26 mars 202443,5143,7043,2243,3743,012 974 700
25 mars 202443,6643,8643,1443,3743,011 456 700
22 mars 202443,5043,6643,1643,5543,192 086 300
21 mars 202443,2043,5042,9143,2542,892 015 500
20 mars 202444,0044,1443,3343,3542,992 907 900
19 mars 202443,5243,6243,0643,5743,212 694 500
18 mars 202442,5843,7042,5543,3242,963 572 700
15 mars 202441,7342,7841,7242,7142,355 195 500
14 mars 202442,5942,7341,7441,9641,612 268 000
13 mars 202443,2043,3042,6642,8142,452 682 300
12 mars 202442,7543,0842,3643,0142,652 144 100
11 mars 202442,3543,1442,3543,0142,652 573 600
08 mars 202441,9542,5141,8142,2541,902 359 300
07 mars 202443,4143,5041,8742,0741,723 992 400
06 mars 202444,3945,1042,5943,3042,946 271 400
05 mars 202443,5143,5942,8042,9542,593 523 700
04 mars 202442,6843,3242,5643,2842,923 828 000
01 mars 202442,8642,9142,4642,8742,512 643 900
29 févr. 202442,3742,9542,2442,6442,283 930 700
28 févr. 202442,5142,5241,8242,1541,801 718 700
27 févr. 202442,1842,4342,0042,2641,912 748 800
26 févr. 202442,3742,5942,0642,1841,833 038 000
23 févr. 202442,1142,6441,9142,4542,101 611 600
22 févr. 202442,3042,3241,5642,2041,852 143 800
21 févr. 202442,3442,7442,0942,6042,252 253 100
20 févr. 202441,7642,6741,6642,1641,813 536 000
16 févr. 202441,1141,5540,9241,4541,103 337 800
15 févr. 202441,2041,4340,8841,2840,942 565 500
14 févr. 202441,4341,5240,2640,9240,585 126 600
13 févr. 202442,5142,9141,5341,7341,384 046 300
12 févr. 202441,7842,5241,5842,4742,122 395 800
09 févr. 202442,9442,9641,7241,9941,643 026 900
08 févr. 202443,4443,8443,0043,1042,742 418 900
07 févr. 202444,6044,6043,3443,6343,272 241 800
06 févr. 202443,7044,7143,6044,3643,993 188 700
05 févr. 202444,7844,8543,6543,7243,362 485 900
02 févr. 202445,2245,4644,4744,8244,452 261 600
01 févr. 202443,9845,2043,6445,2044,822 380 600
31 janv. 202444,7045,0744,3544,6344,262 658 600
30 janv. 202443,8444,7043,5744,6844,312 328 200
29 janv. 202444,5544,5743,7743,7843,422 918 600
26 janv. 202444,4044,5544,2344,5044,131 782 100
25 janv. 202444,1444,5043,7644,2443,872 036 700
24 janv. 202444,2144,5844,0144,1243,753 036 400
23 janv. 202443,1244,4343,1244,2543,883 093 400
22 janv. 202443,1043,2342,7143,1742,811 839 800
19 janv. 202443,7943,8143,0843,1542,792 217 300
18 janv. 202443,8243,9843,4443,7143,352 362 300
17 janv. 202443,3944,4343,3044,1243,752 857 300
16 janv. 202443,5343,5643,1443,5443,182 735 800
12 janv. 202443,7443,9243,2143,4243,061 939 400
11 janv. 202443,7043,7843,3043,4643,102 939 000
10 janv. 202444,5444,6743,6343,7243,363 077 200
09 janv. 202443,9044,8643,5244,8044,433 505 400
08 janv. 202443,5444,0143,4743,9343,562 034 600
05 janv. 202443,3543,8042,9943,6143,252 063 800
04 janv. 202444,6044,7243,4243,4743,112 734 800
03 janv. 202444,7144,9044,5244,5344,163 397 200
03 janv. 20240.37 Dividende
02 janv. 202443,1744,8443,1344,7444,003 198 100
29 déc. 202342,9343,2842,8443,2342,522 173 900
28 déc. 202342,7243,0342,7042,9942,281 690 700
27 déc. 202342,8742,9542,7242,8542,141 736 200
26 déc. 202342,7443,0642,7042,9842,271 659 900
22 déc. 202342,9143,3542,8443,0042,292 051 600
21 déc. 202342,6842,8842,2342,7742,062 356 000
20 déc. 202343,4143,4142,5842,6041,904 020 900
19 déc. 202343,8544,0143,3543,6842,962 561 400
18 déc. 202343,9644,0643,5743,7643,042 842 000
15 déc. 202344,4144,4943,5943,8843,158 743 500
14 déc. 202345,4645,6144,3844,4143,683 462 000
13 déc. 202344,4845,6044,4745,3444,594 099 800
12 déc. 202343,9544,5243,8044,3943,663 026 500
11 déc. 202343,2243,8443,1043,8343,113 286 400
08 déc. 202343,4343,5342,7342,9142,202 844 400
07 déc. 202343,3843,9842,5543,4442,724 722 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...