CPB: Campbell Soup Company

As of Friday, January 30th, 2026

$ 27.98

+0.97 +3.59%

Open: 27.08
High: 28.12
Low: 27.02
Volume: 9,804,484
Previous Close on Thursday, January 29th, 2026

$ 27.01

+0.03 +0.11%

Open: 27.08
High: 27.52
Low: 26.94
Volume: 7,309,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 27.08 28.12 27.02 27.98 9,804,484 +0.97 +3.59
2026-01-29 27.08 27.52 26.94 27.01 7,309,205 +0.03 +0.11
2026-01-28 27.28 27.56 26.67 26.98 6,284,289 -0.39 -1.42
2026-01-27 27.01 27.38 26.99 27.37 6,150,590 +0.23 +0.85
2026-01-26 26.86 27.22 26.78 27.14 9,378,720 +0.35 +1.31
2026-01-23 26.51 26.83 26.51 26.79 4,156,198 +0.24 +0.90
2026-01-22 26.10 26.76 26.08 26.55 4,849,339 +0.35 +1.34
2026-01-21 26.45 26.51 25.98 26.20 5,814,950 -0.26 -0.98
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 28.12
On 2026-01-30		 26.67
On 2026-01-28		 1.19 4.44 27.56
On 2026-01-28		 26.94
On 2026-01-29		 -2.25 27.30
10D 28.12
On 2026-01-30		 25.89
On 2026-01-20		 1.08 4.01 26.73
On 2026-01-16		 25.89
On 2026-01-20		 -3.14 26.86
20D 28.12
On 2026-01-30		 25.62
On 2026-01-08		 0.11 0.39 27.99
On 2026-01-02		 25.62
On 2026-01-08		 -8.45 26.77
WTD 28.12
On 2026-01-30		 26.67
On 2026-01-28		 1.19 4.44 27.56
On 2026-01-28		 26.94
On 2026-01-29		 -2.25 27.30
MTD 28.12
On 2026-01-30		 25.62
On 2026-01-08		 0.11 0.39 27.99
On 2026-01-02		 25.62
On 2026-01-08		 -8.45 26.77
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

95.69 -0.10 -0.10 2,085,237
VLO

Valero Energy Corporation

181.43 -1.06 -0.58 3,294,711
BURL

Burlington Stores Inc.

295.86 +3.35 +1.15 745,211
IIPR

Innovative Industrial Properties Inc.

48.32 -0.17 -0.35 223,211
CPB

Campbell Soup Company

27.98 +0.97 +3.59 9,804,484