CPB: Campbell Soup Company

As of Wednesday, July 29th, 2026

$ 22.96

+0.15 +0.66%

Open: 22.81
High: 23.13
Low: 22.53
Volume: 6,468,098
Previous Close on Tuesday, July 28th, 2026

$ 22.81

+0.44 +1.97%

Open: 22.87
High: 23.44
Low: 22.78
Volume: 7,984,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 22.81 23.13 22.53 22.96 6,468,066 +0.15 +0.66
2026-07-28 22.87 23.44 22.78 22.81 7,984,400 +0.44 +1.97
2026-07-27 21.99 22.73 21.93 22.37 4,707,610 +0.53 +2.43
2026-07-24 21.44 21.95 21.36 21.84 5,571,955 +0.43 +2.01
2026-07-23 21.85 21.87 21.28 21.41 6,182,847 -0.47 -2.15
2026-07-22 22.60 22.71 21.88 21.88 5,241,967 -0.46 -2.06
2026-07-21 22.38 22.66 21.97 22.34 5,442,347 +0.25 +1.13
2026-07-20 22.01 22.15 21.69 22.09 4,578,396 +0.01 +0.05
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 23.44
On 2026-07-28		 21.28
On 2026-07-23		 1.08 4.94 23.44
On 2026-07-28		 22.53
On 2026-07-29		 -3.88 22.28
10D 23.44
On 2026-07-28		 21.28
On 2026-07-23		 1.07 4.89 23.35
On 2026-07-17		 21.28
On 2026-07-23		 -8.87 22.24
20D 23.76
On 2026-07-01		 21.28
On 2026-07-23		 0.69 3.10 23.76
On 2026-07-01		 21.28
On 2026-07-23		 -10.44 22.32
WTD 23.44
On 2026-07-28		 21.93
On 2026-07-27		 1.12 5.13 23.44
On 2026-07-28		 22.53
On 2026-07-29		 -3.88 22.71
MTD 23.76
On 2026-07-01		 21.28
On 2026-07-23		 0.69 3.10 23.76
On 2026-07-01		 21.28
On 2026-07-23		 -10.44 22.32
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

22.96 +0.15 +0.66 6,468,098