CPB: Campbell Soup Company

As of Friday, May 1st, 2026

$ 20.73

-0.06 -0.29%

Open: 20.99
High: 21.25
Low: 20.41
Volume: 6,775,206
Previous Close on Thursday, April 30th, 2026

$ 20.79

+0.34 +1.66%

Open: 20.39
High: 20.94
Low: 20.39
Volume: 7,539,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 20.99 21.25 20.41 20.73 6,775,206 -0.06 -0.29
2026-04-30 20.39 20.94 20.39 20.79 7,539,055 +0.34 +1.66
2026-04-29 20.55 20.79 20.20 20.45 6,690,015 -0.09 -0.44
2026-04-28 20.82 21.03 20.43 20.54 5,994,732 -0.01 -0.05
2026-04-27 20.14 20.75 20.03 20.55 6,450,434 -0.07 -0.34
2026-04-24 21.00 21.08 20.38 20.62 10,260,007 -0.34 -1.62
2026-04-23 20.91 21.04 20.48 20.96 7,774,195 +0.14 +0.67
2026-04-22 20.94 21.08 20.71 20.82 7,228,588 -0.09 -0.43
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 21.25
On 2026-05-01		 20.03
On 2026-04-27		 0.11 0.53 21.03
On 2026-04-28		 20.20
On 2026-04-29		 -3.95 20.61
10D 21.32
On 2026-04-21		 20.03
On 2026-04-27		 -0.26 -1.24 21.32
On 2026-04-21		 20.03
On 2026-04-27		 -6.03 20.76
20D 22.21
On 2026-04-06		 19.76
On 2026-04-15		 -1.28 -5.82 22.21
On 2026-04-06		 19.76
On 2026-04-15		 -11.03 20.75
WTD 21.25
On 2026-05-01		 20.03
On 2026-04-27		 0.11 0.53 21.03
On 2026-04-28		 20.20
On 2026-04-29		 -3.95 20.61
MTD 21.25
On 2026-05-01		 20.41
On 2026-05-01		 -0.06 -0.29 -- -- -- 20.73
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CPB

Campbell Soup Company

20.73 -0.06 -0.29 6,775,206