CPB: Campbell Soup Company

As of Thursday, May 8th, 2025

$ 35.58

+0.29 +0.82%

Open: 35.41
High: 35.81
Low: 35.09
Volume: 2,609,440
Previous Close on Wednesday, May 7th, 2025

$ 35.29

-0.22 -0.62%

Open: 35.63
High: 35.63
Low: 35.09
Volume: 2,258,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 35.41 35.81 35.09 35.58 2,609,022 +0.29 +0.82
2025-05-07 35.63 35.63 35.09 35.29 2,258,347 -0.22 -0.62
2025-05-06 35.49 35.60 35.21 35.51 1,959,170 -0.07 -0.20
2025-05-05 35.89 35.91 35.36 35.58 1,877,947 -0.28 -0.78
2025-05-02 36.00 36.27 35.66 35.86 2,110,588 -0.03 -0.08
2025-05-01 36.00 36.21 35.58 35.89 2,439,726 -0.57 -1.56
2025-04-30 36.34 36.65 35.79 36.46 2,676,953 +0.42 +1.17
2025-04-29 35.75 36.12 35.35 36.04 2,674,995 +0.20 +0.56
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 36.27
On 2025-05-02		 35.09
On 2025-05-08		 -0.31 -0.86 36.27
On 2025-05-02		 35.09
On 2025-05-08		 -3.25 35.56
10D 36.80
On 2025-04-25		 35.09
On 2025-05-08		 -1.14 -3.10 36.80
On 2025-04-25		 35.09
On 2025-05-08		 -4.66 35.83
20D 39.04
On 2025-04-14		 35.09
On 2025-05-08		 -2.67 -6.98 39.04
On 2025-04-14		 35.09
On 2025-05-08		 -10.13 36.75
WTD 35.91
On 2025-05-05		 35.09
On 2025-05-08		 -0.28 -0.78 35.91
On 2025-05-05		 35.09
On 2025-05-08		 -2.30 35.49
MTD 36.27
On 2025-05-02		 35.09
On 2025-05-08		 -0.88 -2.41 36.27
On 2025-05-02		 35.09
On 2025-05-08		 -3.25 35.62
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

35.58 +0.29 +0.82 2,609,440