CPB: Campbell Soup Company

As of Friday, May 22nd, 2026

$ 20.58

+0.53 +2.64%

Open: 20.13
High: 20.81
Low: 20.09
Volume: 6,881,057
Previous Close on Thursday, May 21st, 2026

$ 20.05

+0.05 +0.25%

Open: 19.92
High: 20.24
Low: 19.56
Volume: 10,303,583

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 20.13 20.81 20.09 20.58 6,881,057 +0.53 +2.64
2026-05-21 19.92 20.24 19.56 20.05 10,303,583 +0.05 +0.25
2026-05-20 20.13 20.21 19.70 20.00 8,477,302 -0.21 -1.04
2026-05-19 20.38 21.02 20.19 20.21 6,923,458 -0.13 -0.64
2026-05-18 19.90 20.39 19.84 20.34 5,735,030 +0.33 +1.65
2026-05-15 20.29 20.40 19.82 20.01 7,626,983 -0.11 -0.55
2026-05-14 20.47 20.60 20.03 20.12 7,187,629 -0.23 -1.13
2026-05-13 20.36 20.57 20.10 20.35 6,085,031 -0.04 -0.20
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 21.02
On 2026-05-19		 19.56
On 2026-05-21		 0.57 2.85 21.02
On 2026-05-19		 19.56
On 2026-05-21		 -6.97 20.24
10D 21.18
On 2026-05-11		 19.56
On 2026-05-21		 -0.26 -1.25 21.18
On 2026-05-11		 19.56
On 2026-05-21		 -7.67 20.27
20D 21.47
On 2026-05-07		 19.56
On 2026-05-21		 -0.04 -0.19 21.47
On 2026-05-07		 19.56
On 2026-05-21		 -8.92 20.51
WTD 21.02
On 2026-05-19		 19.56
On 2026-05-21		 0.57 2.85 21.02
On 2026-05-19		 19.56
On 2026-05-21		 -6.97 20.24
MTD 21.47
On 2026-05-07		 19.56
On 2026-05-21		 -0.21 -1.01 21.47
On 2026-05-07		 19.56
On 2026-05-21		 -8.92 20.49
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CTAS

Cintas Corp.

172.93 +0.57 +0.33 1,338,476
ORI

Old Republic International Corporation

39.35 -0.30 -0.76 1,481,088
DLX

Deluxe Corp.

23.73 +0.14 +0.59 457,218
IEX

IDEX Corporation

208.78 +3.17 +1.54 672,952
CPB

Campbell Soup Company

20.58 +0.53 +2.64 6,881,057