CPB: Campbell Soup Company

As of Friday, February 6th, 2026

$ 28.83

+0.12 +0.42%

Open: 28.60
High: 28.94
Low: 28.49
Volume: 4,592,320
Previous Close on Thursday, February 5th, 2026

$ 28.71

+0.28 +0.98%

Open: 28.65
High: 28.83
Low: 28.07
Volume: 6,914,273

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 28.60 28.94 28.49 28.83 4,592,320 +0.12 +0.42
2026-02-05 28.65 28.83 28.07 28.71 6,914,273 +0.28 +0.98
2026-02-04 27.09 28.62 27.06 28.43 11,016,342 +1.53 +5.69
2026-02-03 27.20 27.69 26.84 26.90 9,224,478 -0.63 -2.29
2026-02-02 28.10 28.10 27.21 27.53 7,202,462 -0.45 -1.61
2026-01-30 27.08 28.12 27.02 27.98 9,804,484 +0.97 +3.59
2026-01-29 27.08 27.52 26.94 27.01 7,309,205 +0.03 +0.11
2026-01-28 27.28 27.56 26.67 26.98 6,284,289 -0.39 -1.42
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 28.94
On 2026-02-06		 26.84
On 2026-02-03		 0.85 3.04 28.10
On 2026-02-02		 26.84
On 2026-02-03		 -4.47 28.08
10D 28.94
On 2026-02-06		 26.67
On 2026-01-28		 2.04 7.61 28.12
On 2026-01-30		 26.84
On 2026-02-03		 -4.55 27.69
20D 28.94
On 2026-02-06		 25.89
On 2026-01-20		 2.37 8.96 28.12
On 2026-01-30		 26.84
On 2026-02-03		 -4.55 27.08
WTD 28.94
On 2026-02-06		 26.84
On 2026-02-03		 0.85 3.04 28.10
On 2026-02-02		 26.84
On 2026-02-03		 -4.47 28.08
MTD 28.94
On 2026-02-06		 26.84
On 2026-02-03		 0.85 3.04 28.10
On 2026-02-02		 26.84
On 2026-02-03		 -4.47 28.08
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

28.83 +0.12 +0.42 4,592,320