CPB: Campbell Soup Company

As of Thursday, April 30th, 2026

$ 20.79

+0.34 +1.66%

Open: 20.39
High: 20.94
Low: 20.39
Volume: 7,539,085
Previous Close on Wednesday, April 29th, 2026

$ 20.45

-0.09 -0.44%

Open: 20.55
High: 20.79
Low: 20.20
Volume: 6,690,015

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 20.39 20.94 20.39 20.79 7,539,055 +0.34 +1.66
2026-04-29 20.55 20.79 20.20 20.45 6,690,015 -0.09 -0.44
2026-04-28 20.82 21.03 20.43 20.54 5,994,732 -0.01 -0.05
2026-04-27 20.14 20.75 20.03 20.55 6,450,434 -0.07 -0.34
2026-04-24 21.00 21.08 20.38 20.62 10,260,007 -0.34 -1.62
2026-04-23 20.91 21.04 20.48 20.96 7,774,195 +0.14 +0.67
2026-04-22 20.94 21.08 20.71 20.82 7,228,588 -0.09 -0.43
2026-04-21 21.03 21.32 20.73 20.91 7,470,490 -0.35 -1.65
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 21.08
On 2026-04-24		 20.03
On 2026-04-27		 -0.17 -0.81 21.08
On 2026-04-24		 20.03
On 2026-04-27		 -4.97 20.59
10D 21.45
On 2026-04-17		 20.03
On 2026-04-27		 -0.15 -0.72 21.45
On 2026-04-17		 20.03
On 2026-04-27		 -6.60 20.79
20D 22.21
On 2026-04-06		 19.76
On 2026-04-15		 -1.59 -7.10 22.21
On 2026-04-06		 19.76
On 2026-04-15		 -11.03 20.82
WTD 21.03
On 2026-04-28		 20.03
On 2026-04-27		 0.17 0.82 21.03
On 2026-04-28		 20.20
On 2026-04-29		 -3.95 20.58
MTD 22.46
On 2026-04-01		 19.76
On 2026-04-15		 -1.48 -6.65 22.46
On 2026-04-01		 19.76
On 2026-04-15		 -12.02 20.89
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

20.79 +0.34 +1.66 7,539,085