CPB: Campbell Soup Company

As of Wednesday, November 19th, 2025

$ 30.78

-0.25 -0.81%

Open: 30.95
High: 31.20
Low: 30.70
Volume: 4,117,408
Previous Close on Tuesday, November 18th, 2025

$ 31.03

+0.30 +0.98%

Open: 30.80
High: 31.21
Low: 30.61
Volume: 4,491,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 30.95 31.20 30.70 30.78 4,115,172 -0.25 -0.81
2025-11-18 30.80 31.21 30.61 31.03 4,491,727 +0.30 +0.98
2025-11-17 31.29 31.43 30.70 30.73 5,029,803 -0.56 -1.79
2025-11-14 31.30 31.65 30.78 31.29 6,209,513 +0.06 +0.19
2025-11-13 31.06 31.67 30.92 31.23 6,092,581 +0.06 +0.19
2025-11-12 31.66 31.82 31.05 31.17 16,078,792 -0.38 -1.20
2025-11-11 30.94 31.64 30.91 31.55 4,459,486 +0.91 +2.97
2025-11-10 30.74 30.87 30.42 30.64 3,504,401 -0.10 -0.33
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 31.67
On 2025-11-13		 30.61
On 2025-11-18		 -0.39 -1.25 31.67
On 2025-11-13		 30.61
On 2025-11-18		 -3.33 31.01
10D 31.82
On 2025-11-12		 30.00
On 2025-11-06		 0.68 2.26 31.82
On 2025-11-12		 30.61
On 2025-11-18		 -3.80 30.92
20D 31.82
On 2025-11-12		 29.61
On 2025-11-04		 -0.60 -1.91 31.47
On 2025-10-28		 29.61
On 2025-11-04		 -5.90 30.69
WTD 31.43
On 2025-11-17		 30.61
On 2025-11-18		 -0.51 -1.63 31.43
On 2025-11-17		 30.61
On 2025-11-18		 -2.61 30.85
MTD 31.82
On 2025-11-12		 29.61
On 2025-11-04		 0.65 2.16 31.82
On 2025-11-12		 30.61
On 2025-11-18		 -3.80 30.69
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
EXR

Extra Space Storage Inc.

129.42 -0.92 -0.71 837,413
NTAP

NetApp Inc.

106.27 -0.13 -0.12 1,950,377
GPC

Genuine Parts Company

125.40 -0.81 -0.64 1,087,430
ALLE

Allegion plc

160.68 -0.39 -0.24 586,068
CPB

Campbell Soup Company

30.78 -0.25 -0.81 4,117,408