CPB: Campbell Soup Company

As of Thursday, October 30th, 2025

$ 30.29

+0.31 +1.03%

Open: 30.05
High: 30.56
Low: 29.96
Volume: 4,424,906
Previous Close on Wednesday, October 29th, 2025

$ 29.98

-0.96 -3.10%

Open: 30.79
High: 30.85
Low: 29.93
Volume: 5,386,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 30.05 30.56 29.96 30.29 4,424,906 +0.31 +1.03
2025-10-29 30.79 30.85 29.93 29.98 5,386,499 -0.96 -3.10
2025-10-28 31.25 31.47 30.85 30.94 4,760,347 -0.45 -1.43
2025-10-27 30.94 31.42 30.90 31.39 5,104,497 +0.46 +1.49
2025-10-24 31.25 31.28 30.79 30.93 3,788,562 -0.12 -0.39
2025-10-23 31.22 31.41 30.86 31.05 5,676,435 -0.33 -1.05
2025-10-22 31.07 31.73 31.01 31.38 6,225,075 +0.31 +1.00
2025-10-21 31.03 31.24 30.89 31.07 3,435,015 +0.05 +0.16
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 31.47
On 2025-10-28		 29.93
On 2025-10-29		 -0.76 -2.45 31.47
On 2025-10-28		 29.93
On 2025-10-29		 -4.88 30.71
10D 31.73
On 2025-10-22		 29.93
On 2025-10-29		 -0.42 -1.37 31.73
On 2025-10-22		 29.93
On 2025-10-29		 -5.67 30.89
20D 32.09
On 2025-10-03		 29.69
On 2025-10-14		 -1.31 -4.15 32.09
On 2025-10-03		 29.69
On 2025-10-14		 -7.46 30.75
WTD 31.47
On 2025-10-28		 29.93
On 2025-10-29		 -0.64 -2.07 31.47
On 2025-10-28		 29.93
On 2025-10-29		 -4.88 30.65
MTD 32.22
On 2025-10-01		 29.69
On 2025-10-14		 -1.29 -4.08 32.22
On 2025-10-01		 29.69
On 2025-10-14		 -7.85 30.85
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

128.40 -0.75 -0.58 713,089
AVT

Avnet Inc.

48.22 -0.42 -0.86 1,202,334
CL

Colgate-Palmolive Co.

76.51 +0.78 +1.03 8,641,608
ALLE

Allegion plc

165.29 -0.30 -0.18 635,766
CPB

Campbell Soup Company

30.29 +0.31 +1.03 4,424,906