CPB: Campbell Soup Company

As of Tuesday, December 30th, 2025

$ 28.06

-0.09 -0.32%

Open: 28.10
High: 28.36
Low: 28.06
Volume: 3,471,644
Previous Close on Monday, December 29th, 2025

$ 28.15

-- 0 0%

Open: 28.24
High: 28.27
Low: 28.04
Volume: 5,101,952

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 28.10 28.36 28.06 28.06 3,471,644 -0.09 -0.32
2025-12-29 28.24 28.27 28.04 28.15 5,101,952 0.00 0.00
2025-12-26 28.00 28.20 27.91 28.15 2,813,085 +0.13 +0.46
2025-12-24 27.70 28.06 27.70 28.02 2,630,112 +0.34 +1.23
2025-12-23 28.53 28.53 27.64 27.68 5,303,523 -0.87 -3.05
2025-12-22 28.49 28.96 28.31 28.55 4,638,595 -0.03 -0.10
2025-12-19 28.48 28.77 28.33 28.58 12,216,407 -0.11 -0.38
2025-12-18 28.71 29.06 28.61 28.69 4,507,490 -0.02 -0.07
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 28.53
On 2025-12-23		 27.64
On 2025-12-23		 -0.49 -1.72 28.53
On 2025-12-23		 27.70
On 2025-12-24		 -2.89 28.01
10D 29.06
On 2025-12-18		 27.64
On 2025-12-23		 -0.21 -0.74 29.06
On 2025-12-18		 27.64
On 2025-12-23		 -4.87 28.33
20D 30.65
On 2025-12-02		 27.64
On 2025-12-23		 -2.53 -8.27 30.65
On 2025-12-02		 27.64
On 2025-12-23		 -9.81 28.70
WTD 28.36
On 2025-12-30		 28.04
On 2025-12-29		 -0.09 -0.32 28.27
On 2025-12-29		 28.27
On 2025-12-29		 0.00 28.11
MTD 30.65
On 2025-12-02		 27.64
On 2025-12-23		 -2.53 -8.27 30.65
On 2025-12-02		 27.64
On 2025-12-23		 -9.81 28.70
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
AWR

American States Water Company

73.11 +0.03 +0.04 103,134
PLTR

Palantir Technologies Inc.

180.84 -3.34 -1.81 22,959,704
HAFC

Hanmi Financial Corp.

27.24 -0.27 -0.98 220,937
FOXF

Fox Factory Holding Corp.

17.46 -0.15 -0.85 529,438
CPB

Campbell Soup Company

28.06 -0.09 -0.32 3,471,644