CPB: Campbell Soup Company

As of Friday, September 18th, 2026

$ 20.69

-0.49 -2.31%

Open: 21.30
High: 21.30
Low: 20.65
Volume: 7,824,051
Previous Close on Thursday, September 17th, 2026

$ 21.18

-0.21 -0.98%

Open: 21.65
High: 21.83
Low: 21.16
Volume: 4,064,562

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 21.30 21.30 20.65 20.69 7,824,051 -0.49 -2.31
2026-09-17 21.65 21.83 21.16 21.18 4,064,562 -0.21 -0.98
2026-09-16 21.36 21.79 21.35 21.39 7,970,134 +0.03 +0.14
2026-09-15 21.27 21.39 21.01 21.36 4,955,748 +0.11 +0.52
2026-09-14 21.20 21.60 21.15 21.25 5,734,298 +0.25 +1.19
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
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 21.83
On 2026-09-17		 20.65
On 2026-09-18		 -0.31 -1.48 21.83
On 2026-09-17		 20.65
On 2026-09-18		 -5.41 21.17
10D 22.17
On 2026-09-04		 20.65
On 2026-09-18		 -1.44 -6.49 22.17
On 2026-09-04		 20.65
On 2026-09-18		 -6.86 21.28
20D 24.26
On 2026-08-24		 20.65
On 2026-09-18		 -3.08 -12.96 24.26
On 2026-08-24		 20.65
On 2026-09-18		 -14.88 22.38
WTD 21.83
On 2026-09-17		 20.65
On 2026-09-18		 -0.31 -1.48 21.83
On 2026-09-17		 20.65
On 2026-09-18		 -5.41 21.17
MTD 24.16
On 2026-09-01		 20.65
On 2026-09-18		 -2.99 -12.63 24.16
On 2026-09-01		 20.65
On 2026-09-18		 -14.53 21.73
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CCEP

Coca-Cola Europacific Partners Plc

99.77 -0.65 -0.65 4,906,488
CPB

Campbell Soup Company

20.69 -0.49 -2.31 7,824,051