CPB: Campbell Soup Company

As of Monday, August 31st, 2026

$ 23.68

+0.29 +1.24%

Open: 23.33
High: 23.79
Low: 23.24
Volume: 6,554,681
Previous Close on Friday, August 28th, 2026

$ 23.39

+0.11 +0.47%

Open: 23.28
High: 23.59
Low: 23.23
Volume: 3,513,142

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 23.33 23.79 23.24 23.68 6,522,468 +0.29 +1.24
2026-08-28 23.28 23.59 23.23 23.39 3,513,142 +0.11 +0.47
2026-08-27 23.01 23.46 22.89 23.28 3,459,725 +0.05 +0.22
2026-08-26 23.42 23.74 23.21 23.23 4,638,933 -0.24 -1.02
2026-08-25 24.09 24.18 23.31 23.47 4,559,188 -0.69 -2.86
2026-08-24 24.07 24.26 23.86 24.16 5,961,910 +0.21 +0.88
2026-08-21 23.70 24.16 23.59 23.95 5,264,423 +0.18 +0.76
2026-08-20 23.44 23.84 22.89 23.77 10,125,887 -0.04 -0.17
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 24.18
On 2026-08-25		 22.89
On 2026-08-27		 -0.48 -1.99 24.18
On 2026-08-25		 22.89
On 2026-08-27		 -5.32 23.41
10D 24.26
On 2026-08-19		 22.75
On 2026-08-18		 1.00 4.41 24.26
On 2026-08-19		 22.89
On 2026-08-20		 -5.65 23.56
20D 24.26
On 2026-08-19		 22.11
On 2026-08-04		 1.31 5.86 24.26
On 2026-08-19		 22.89
On 2026-08-20		 -5.65 23.19
WTD 23.79
On 2026-08-31		 23.24
On 2026-08-31		 0.29 1.24 -- -- -- 23.68
MTD 24.26
On 2026-08-19		 22.11
On 2026-08-04		 1.70 7.73 24.26
On 2026-08-19		 22.89
On 2026-08-20		 -5.65 23.16
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

23.68 +0.29 +1.24 6,554,681