CPB: Campbell Soup Company

As of Friday, September 11th, 2026

$ 21.00

+0.06 +0.29%

Open: 21.06
High: 21.33
Low: 20.89
Volume: 7,557,734
Previous Close on Thursday, September 10th, 2026

$ 20.94

-0.94 -4.30%

Open: 21.88
High: 21.90
Low: 20.80
Volume: 9,272,074

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 21.06 21.33 20.89 21.00 7,557,734 +0.06 +0.29
2026-09-10 21.88 21.90 20.80 20.94 9,272,074 -0.94 -4.30
2026-09-09 21.67 22.13 21.53 21.88 7,737,205 +0.12 +0.55
2026-09-08 21.30 21.91 20.69 21.76 11,108,312 +0.38 +1.78
2026-09-04 22.10 22.17 21.03 21.38 14,711,977 -0.75 -3.37
2026-09-03 22.32 22.61 21.15 22.13 37,413,951 -1.66 -6.96
2026-09-02 23.80 24.13 23.72 23.78 6,841,645 +0.07 +0.30
2026-09-01 23.73 24.16 23.65 23.71 6,514,747 +0.03 +0.13
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 22.17
On 2026-09-04		 20.69
On 2026-09-08		 -1.13 -5.08 22.17
On 2026-09-04		 20.69
On 2026-09-08		 -6.70 21.39
10D 24.16
On 2026-09-01		 20.69
On 2026-09-08		 -2.28 -9.79 24.16
On 2026-09-01		 20.69
On 2026-09-08		 -14.38 22.36
20D 24.26
On 2026-08-19		 20.69
On 2026-09-08		 -2.28 -9.79 24.26
On 2026-08-19		 20.69
On 2026-09-08		 -14.74 22.90
WTD 22.13
On 2026-09-09		 20.69
On 2026-09-08		 -0.38 -1.78 22.13
On 2026-09-09		 20.80
On 2026-09-10		 -6.01 21.40
MTD 24.16
On 2026-09-01		 20.69
On 2026-09-08		 -2.68 -11.32 24.16
On 2026-09-01		 20.69
On 2026-09-08		 -14.38 22.07
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

21.00 +0.06 +0.29 7,557,734