CPB: Campbell Soup Company

As of Tuesday, August 11th, 2026

$ 22.72

+0.30 +1.34%

Open: 22.26
High: 22.84
Low: 22.11
Volume: 4,601,097
Previous Close on Monday, August 10th, 2026

$ 22.42

-0.63 -2.73%

Open: 22.87
High: 22.96
Low: 22.38
Volume: 5,599,418

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 22.26 22.84 22.11 22.72 4,601,097 +0.30 +1.34
2026-08-10 22.87 22.96 22.38 22.42 5,599,418 -0.63 -2.73
2026-08-07 22.56 23.21 22.49 23.05 4,387,754 +0.49 +2.17
2026-08-06 23.08 23.30 22.54 22.56 4,943,979 -0.49 -2.13
2026-08-05 22.86 23.06 22.56 23.05 4,563,027 +0.29 +1.27
2026-08-04 22.18 22.87 22.11 22.76 4,803,879 +0.39 +1.74
2026-08-03 22.23 22.56 22.18 22.37 5,131,257 +0.39 +1.77
2026-07-31 21.98 22.12 21.74 21.98 4,788,169 -0.10 -0.45
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 23.30
On 2026-08-06		 22.11
On 2026-08-11		 -0.04 -0.18 23.30
On 2026-08-06		 22.11
On 2026-08-11		 -5.11 22.76
10D 23.30
On 2026-08-06		 21.74
On 2026-07-31		 -0.09 -0.39 23.13
On 2026-07-29		 21.74
On 2026-07-31		 -6.01 22.60
20D 23.44
On 2026-07-28		 21.28
On 2026-07-23		 0.62 2.81 23.35
On 2026-07-17		 21.28
On 2026-07-23		 -8.87 22.37
WTD 22.96
On 2026-08-10		 22.11
On 2026-08-11		 -0.33 -1.43 22.96
On 2026-08-10		 22.11
On 2026-08-11		 -3.70 22.57
MTD 23.30
On 2026-08-06		 22.11
On 2026-08-04		 0.74 3.37 23.30
On 2026-08-06		 22.11
On 2026-08-11		 -5.11 22.70
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
FOXF

Fox Factory Holding Corp.

21.54 +0.51 +2.43 815,558
FNB

F.N.B. Corporation

19.11 +0.16 +0.84 2,302,380
ORI

Old Republic International Corporation

42.43 -0.04 -0.09 1,009,065
DLX

Deluxe Corp.

23.84 -0.64 -2.61 419,903
CPB

Campbell Soup Company

22.72 +0.30 +1.34 4,601,097