CPB: Campbell Soup Company

As of Monday, September 15th, 2025

$ 32.87

-0.36 -1.08%

Open: 33.23
High: 33.33
Low: 32.69
Volume: 4,386,089
Previous Close on Friday, September 12th, 2025

$ 33.23

-0.53 -1.57%

Open: 33.60
High: 33.73
Low: 33.11
Volume: 4,181,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 33.23 33.33 32.69 32.87 4,386,089 -0.36 -1.08
2025-09-12 33.60 33.73 33.11 33.23 4,181,461 -0.53 -1.57
2025-09-11 33.66 34.08 33.38 33.76 6,457,767 +0.27 +0.81
2025-09-10 33.55 33.65 32.74 33.49 5,287,370 -0.25 -0.74
2025-09-09 33.64 33.96 33.48 33.74 4,990,900 -0.16 -0.47
2025-09-08 33.97 34.06 33.34 33.90 7,370,113 -0.13 -0.38
2025-09-05 32.76 34.06 32.70 34.03 9,018,282 +1.37 +4.19
2025-09-04 33.74 33.74 32.61 32.66 7,048,539 -1.07 -3.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.08
On 2025-09-11		 32.69
On 2025-09-15		 -1.03 -3.04 34.08
On 2025-09-11		 32.69
On 2025-09-15		 -4.08 33.42
10D 34.08
On 2025-09-11		 31.18
On 2025-09-02		 0.94 2.94 34.08
On 2025-09-11		 32.69
On 2025-09-15		 -4.08 33.29
20D 34.08
On 2025-09-11		 31.12
On 2025-08-28		 0.36 1.11 33.41
On 2025-08-20		 31.12
On 2025-08-28		 -6.87 32.81
WTD 33.33
On 2025-09-15		 32.69
On 2025-09-15		 -0.36 -1.08 -- -- -- 32.87
MTD 34.08
On 2025-09-11		 31.18
On 2025-09-02		 0.94 2.94 34.08
On 2025-09-11		 32.69
On 2025-09-15		 -4.08 33.29
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

32.87 -0.36 -1.08 4,386,089