CPB: Campbell Soup Company

As of Thursday, October 16th, 2025

$ 30.71

+0.56 +1.86%

Open: 30.15
High: 30.98
Low: 30.15
Volume: 4,791,416
Previous Close on Wednesday, October 15th, 2025

$ 30.15

-0.19 -0.63%

Open: 30.09
High: 30.39
Low: 29.89
Volume: 4,491,039

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-16 30.15 30.98 30.15 30.71 4,791,416 +0.56 +1.86
2025-10-15 30.09 30.39 29.89 30.15 4,491,039 -0.19 -0.63
2025-10-14 29.83 30.38 29.69 30.34 5,615,309 +0.54 +1.81
2025-10-13 30.28 30.57 29.75 29.80 5,395,109 -0.59 -1.94
2025-10-10 29.91 30.52 29.90 30.39 5,596,850 +0.50 +1.67
2025-10-09 30.50 30.60 29.82 29.89 4,726,375 -0.60 -1.97
2025-10-08 31.05 31.05 30.47 30.49 6,036,280 -0.62 -1.99
2025-10-07 31.35 31.47 30.82 31.11 4,947,336 -0.18 -0.58
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 30.98
On 2025-10-16		 29.69
On 2025-10-14		 0.82 2.74 30.57
On 2025-10-13		 29.69
On 2025-10-14		 -2.88 30.28
10D 32.09
On 2025-10-03		 29.69
On 2025-10-14		 -0.89 -2.82 32.09
On 2025-10-03		 29.69
On 2025-10-14		 -7.46 30.61
20D 34.18
On 2025-09-24		 29.69
On 2025-10-14		 -2.86 -8.52 34.18
On 2025-09-24		 29.69
On 2025-10-14		 -13.12 31.53
WTD 30.98
On 2025-10-16		 29.69
On 2025-10-14		 0.32 1.05 30.57
On 2025-10-13		 29.69
On 2025-10-14		 -2.88 30.25
MTD 32.22
On 2025-10-01		 29.69
On 2025-10-14		 -0.87 -2.75 32.22
On 2025-10-01		 29.69
On 2025-10-14		 -7.85 30.81
As of Thursday, October 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.84 -0.28 -0.09 2,605,458
KO

The Coca-Cola Company

67.59 +0.51 +0.76 15,667,796
PFE

Pfizer Inc.

24.23 -0.16 -0.66 43,472,220
VZ

Verizon Communications Inc.

40.36 -0.02 -0.05 16,662,095
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,952.24 -301.07 -0.65 476,889,059
DJTA

Dow Jones Transportation Average

15,655.88 +159.32 +1.03 176,475,347
SPX

S&P 500 Index

6,629.07 -41.99 -0.63
OEX

S&P 100 Index

3,310.83 -15.94 -0.48
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,657.24 -88.12 -0.36
NYA

NYSE Composite Index

21,376.96 -193.96 -0.90
XAX

NYSE AMEX Composite Index

6,966.98 -84.85 -1.20
RUI

RUSSELL 1000 Index

3,623.23 -25.15 -0.69
RUT

Russell 2000 Index

2,467.01 -52.74 -2.09
RUA

Russell 3000 Index

3,772.71 -28.61 -0.75
VIX

CBOE Volatility Index

24.88 +4.24 +20.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.96 +1.05 +4.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.97 +1.77 +7.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.61 +2.67 +12.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,463.48 -41.73 -0.36
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

30.71 +0.56 +1.86 4,791,416