CPB: Campbell Soup Company

As of Monday, December 1st, 2025

$ 30.59

+0.11 +0.36%

Open: 30.42
High: 30.74
Low: 30.05
Volume: 6,146,274
Previous Close on Friday, November 28th, 2025

$ 30.48

+0.24 +0.79%

Open: 30.21
High: 30.54
Low: 30.00
Volume: 4,112,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 30.42 30.74 30.05 30.59 6,145,722 +0.11 +0.36
2025-11-28 30.21 30.54 30.00 30.48 4,112,702 +0.24 +0.79
2025-11-26 30.30 30.56 30.23 30.24 7,129,206 -0.18 -0.59
2025-11-25 30.57 31.02 30.30 30.42 5,039,272 -0.19 -0.62
2025-11-24 31.49 31.66 30.45 30.61 7,366,770 -1.05 -3.32
2025-11-21 31.09 32.04 30.89 31.66 6,337,050 +0.86 +2.79
2025-11-20 30.80 30.96 30.58 30.80 2,990,921 +0.02 +0.06
2025-11-19 30.95 31.20 30.70 30.78 4,115,172 -0.25 -0.81
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 31.66
On 2025-11-24		 30.00
On 2025-11-28		 -1.07 -3.38 31.66
On 2025-11-24		 30.00
On 2025-11-28		 -5.25 30.47
10D 32.04
On 2025-11-21		 30.00
On 2025-11-28		 -0.70 -2.24 32.04
On 2025-11-21		 30.00
On 2025-11-28		 -6.37 30.73
20D 32.04
On 2025-11-21		 29.61
On 2025-11-04		 0.46 1.53 32.04
On 2025-11-21		 30.00
On 2025-11-28		 -6.37 30.69
WTD 30.74
On 2025-12-01		 30.05
On 2025-12-01		 0.11 0.36 -- -- -- 30.59
MTD 30.74
On 2025-12-01		 30.05
On 2025-12-01		 0.11 0.36 -- -- -- 30.59
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
HWKN

Hawkins Inc.

131.63 +1.61 +1.24 118,094
HSII

Heidrick & Struggles International Inc.

58.87 0.00 0.00 342,625
GPI

Group 1 Automotive Inc.

399.87 -1.17 -0.29 227,796
HTLD

Heartland Express Inc.

8.02 +0.16 +2.04 449,758
CPB

Campbell Soup Company

30.59 +0.11 +0.36 6,146,274