CPB: Campbell Soup Company

As of Friday, March 20th, 2026

$ 21.07

+0.04 +0.19%

Open: 20.98
High: 21.21
Low: 20.80
Volume: 11,675,849
Previous Close on Thursday, March 19th, 2026

$ 21.03

-0.05 -0.24%

Open: 21.08
High: 21.35
Low: 20.89
Volume: 9,728,501

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 20.98 21.21 20.80 21.07 11,675,849 +0.04 +0.19
2026-03-19 21.08 21.35 20.89 21.03 9,728,501 -0.05 -0.24
2026-03-18 21.33 21.42 20.87 21.08 11,204,998 -0.50 -2.32
2026-03-17 21.47 21.81 21.37 21.58 8,789,128 +0.19 +0.89
2026-03-16 21.82 21.82 21.19 21.39 11,848,619 -0.32 -1.47
2026-03-13 21.89 22.20 21.71 21.71 9,636,149 +0.06 +0.28
2026-03-12 22.67 22.83 21.59 21.65 18,819,616 -1.29 -5.62
2026-03-11 23.65 24.53 22.41 22.94 28,964,418 -1.74 -7.05
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 21.82
On 2026-03-16		 20.80
On 2026-03-20		 -0.64 -2.95 21.82
On 2026-03-16		 20.80
On 2026-03-20		 -4.67 21.23
10D 25.67
On 2026-03-09		 20.80
On 2026-03-20		 -4.73 -18.33 25.67
On 2026-03-09		 20.80
On 2026-03-20		 -18.97 22.24
20D 27.71
On 2026-02-24		 20.80
On 2026-03-20		 -5.76 -21.47 27.71
On 2026-02-24		 20.80
On 2026-03-20		 -24.94 24.27
WTD 21.82
On 2026-03-16		 20.80
On 2026-03-20		 -0.64 -2.95 21.82
On 2026-03-16		 20.80
On 2026-03-20		 -4.67 21.23
MTD 26.79
On 2026-03-02		 20.80
On 2026-03-20		 -5.88 -21.82 26.79
On 2026-03-02		 20.80
On 2026-03-20		 -22.36 23.38
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,432
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,758
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,550
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,763
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IEX

IDEX Corporation

184.11 -3.27 -1.75 3,089,120
ARI

Apollo Commercial Real Estate Finance Inc.

10.06 -0.34 -3.27 3,918,673
CRC

California Resources Corp.

63.56 +0.65 +1.03 2,655,333
ORI

Old Republic International Corporation

37.91 +0.04 +0.11 9,944,107
CPB

Campbell Soup Company

21.07 +0.04 +0.19 11,675,849