CPB: Campbell Soup Company

As of Friday, August 22nd, 2025

$ 33.14

+0.57 +1.75%

Open: 32.73
High: 33.28
Low: 32.66
Volume: 5,107,586
Previous Close on Thursday, August 21st, 2025

$ 32.57

+0.18 +0.56%

Open: 32.15
High: 32.61
Low: 31.83
Volume: 5,060,406

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 32.73 33.28 32.66 33.14 5,107,586 +0.57 +1.75
2025-08-21 32.15 32.61 31.83 32.57 5,060,406 +0.18 +0.56
2025-08-20 32.80 33.41 32.34 32.39 4,736,556 -0.30 -0.92
2025-08-19 32.45 32.84 32.31 32.69 4,349,752 +0.35 +1.08
2025-08-18 32.61 32.73 32.24 32.34 5,531,102 -0.17 -0.52
2025-08-15 32.43 32.68 32.14 32.51 4,078,070 +0.11 +0.34
2025-08-14 32.45 32.55 31.82 32.40 3,986,760 -0.14 -0.43
2025-08-13 32.04 32.81 31.77 32.54 3,752,634 +0.44 +1.37
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 33.41
On 2025-08-20		 31.83
On 2025-08-21		 0.63 1.94 33.41
On 2025-08-20		 31.83
On 2025-08-21		 -4.73 32.63
10D 33.41
On 2025-08-20		 31.40
On 2025-08-11		 0.70 2.16 33.41
On 2025-08-20		 31.83
On 2025-08-21		 -4.73 32.48
20D 33.41
On 2025-08-20		 31.40
On 2025-08-11		 0.48 1.47 33.17
On 2025-07-30		 31.40
On 2025-08-11		 -5.34 32.46
WTD 33.41
On 2025-08-20		 31.83
On 2025-08-21		 0.63 1.94 33.41
On 2025-08-20		 31.83
On 2025-08-21		 -4.73 32.63
MTD 33.41
On 2025-08-20		 31.40
On 2025-08-11		 1.22 3.82 33.08
On 2025-08-08		 31.40
On 2025-08-11		 -5.08 32.50
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

33.14 +0.57 +1.75 5,107,586