Campbell Soup Stock Price History
| CPB Stock | USD 32.69 0.06 0.18% |
Below is the normalized historical share price chart for Campbell Soup extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Campbell Soup stands at 32.69, as last reported on the 6th of August, with the highest price reaching 32.94 and the lowest price hitting 32.42 during the day.
If you're considering investing in Campbell Stock, it is important to understand the factors that can impact its price. Campbell Soup secures Sharpe Ratio (or Efficiency) of -0.0646, which signifies that the company had a -0.0646 % return per unit of risk over the last 3 months. Campbell Soup exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Campbell Soup's Standard Deviation of 1.56, risk adjusted performance of (0.05), and Mean Deviation of 1.18 to double-check the risk estimate we provide. At present, Campbell Soup's Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Common Stock Shares Outstanding is expected to grow to about 318.3 M, whereas Other Stockholder Equity is forecasted to decline to (727.6 M). . At present, Campbell Soup's Price Book Value Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 14.27, whereas Price To Sales Ratio is forecasted to decline to 1.40. Campbell Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of July 1985 | 200 Day MA 38.4603 | 50 Day MA 32.325 | Beta 0.083 |
Sharpe Ratio = -0.0646
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CPB |
Estimated Market Risk
| 1.6 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.1 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.06 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Campbell Soup is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Campbell Soup by adding Campbell Soup to a well-diversified portfolio.
Price Book 2.5137 | Enterprise Value Ebitda 11.8483 | Price Sales 0.9531 | Shares Float 204.5 M | Dividend Share 1.52 |
Campbell Soup Stock Price History Chart
There are several ways to analyze Campbell Stock price data. The simplest method is using a basic Campbell candlestick price chart, which shows Campbell Soup price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 12, 2025 | 35.5 |
| Lowest Price | June 30, 2025 | 30.28 |
Campbell Soup August 6, 2025 Stock Price Synopsis
Various analyses of Campbell Soup's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Campbell Stock. It can be used to describe the percentage change in the price of Campbell Soup from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Campbell Stock.| Campbell Soup Price Daily Balance Of Power | 0.12 | |
| Campbell Soup Price Action Indicator | 0.04 | |
| Campbell Soup Price Rate Of Daily Change | 1.00 | |
| Campbell Soup Accumulation Distribution | 63,467 |
Campbell Soup August 6, 2025 Stock Price Analysis
Campbell Stock Price History Data
The price series of Campbell Soup for the period between Thu, May 8, 2025 and Wed, Aug 6, 2025 has a statistical range of 5.22 with a coefficient of variation of 4.74. The prices are distributed with arithmetic mean of 32.73. The median price for the last 90 days is 32.69. The company had 2:1 stock split on 18th of March 1997. Campbell Soup issued dividends on 2025-07-03.| Open | High | Low | Close | Volume | ||
08/06/2025 | 32.63 | 32.94 | 32.42 | 32.69 | 4,020,383 | |
| 08/05/2025 | 32.34 | 32.79 | 32.17 | 32.63 | 4,004,501 | |
08/04/2025 | 32.16 | 32.66 | 32.00 | 32.29 | 4,917,236 | |
08/01/2025 | 32.20 | 32.54 | 31.91 | 32.33 | 4,445,275 | |
07/31/2025 | 31.69 | 32.29 | 31.51 | 31.92 | 10,247,462 | |
07/30/2025 | 32.90 | 33.17 | 31.80 | 32.09 | 7,176,831 | |
| 07/29/2025 | 32.22 | 33.05 | 32.22 | 32.85 | 4,728,262 | |
| 07/28/2025 | 32.47 | 32.52 | 31.94 | 32.24 | 4,515,915 | |
07/25/2025 | 32.75 | 32.80 | 32.21 | 32.66 | 3,777,000 | |
| 07/24/2025 | 33.19 | 33.50 | 32.74 | 32.76 | 6,540,900 | |
07/23/2025 | 32.38 | 33.50 | 32.38 | 33.31 | 7,768,470 | |
| 07/22/2025 | 30.98 | 32.39 | 30.89 | 32.21 | 4,735,500 | |
07/21/2025 | 31.01 | 31.55 | 30.70 | 30.79 | 3,842,313 | |
| 07/18/2025 | 31.36 | 31.45 | 30.94 | 30.98 | 3,351,593 | |
07/17/2025 | 31.07 | 31.53 | 30.93 | 31.30 | 5,827,624 | |
07/16/2025 | 30.50 | 30.99 | 30.34 | 30.96 | 3,862,617 | |
07/15/2025 | 30.68 | 30.82 | 30.30 | 30.41 | 5,744,871 | |
| 07/14/2025 | 31.20 | 31.41 | 30.53 | 30.71 | 8,196,500 | |
07/11/2025 | 30.39 | 31.33 | 30.02 | 31.24 | 11,177,578 | |
07/10/2025 | 30.29 | 30.79 | 29.39 | 30.49 | 14,567,900 | |
07/09/2025 | 31.07 | 31.13 | 30.22 | 30.74 | 4,826,121 | |
07/08/2025 | 30.71 | 31.20 | 30.27 | 31.04 | 5,267,100 | |
07/07/2025 | 31.21 | 31.24 | 30.51 | 30.81 | 5,219,726 | |
07/03/2025 | 31.63 | 31.80 | 31.13 | 31.25 | 3,264,100 | |
07/02/2025 | 31.34 | 31.66 | 31.09 | 31.55 | 4,431,600 | |
07/01/2025 | 30.28 | 31.98 | 30.28 | 31.30 | 6,246,800 | |
06/30/2025 | 30.39 | 30.56 | 30.10 | 30.28 | 6,802,700 | |
| 06/27/2025 | 30.70 | 30.79 | 30.24 | 30.41 | 5,147,203 | |
06/26/2025 | 30.90 | 31.24 | 30.53 | 30.58 | 4,877,664 | |
06/25/2025 | 31.61 | 31.61 | 30.79 | 30.80 | 6,481,423 | |
06/24/2025 | 31.66 | 31.92 | 31.54 | 31.78 | 5,272,521 | |
06/23/2025 | 31.52 | 31.86 | 31.23 | 31.62 | 4,884,331 | |
06/20/2025 | 31.53 | 31.81 | 31.28 | 31.45 | 13,228,390 | |
06/18/2025 | 31.36 | 31.77 | 31.19 | 31.46 | 5,113,325 | |
06/17/2025 | 31.76 | 32.00 | 31.42 | 31.43 | 4,120,312 | |
| 06/16/2025 | 32.56 | 32.56 | 31.43 | 31.87 | 8,177,502 | |
06/13/2025 | 32.82 | 33.17 | 32.33 | 32.39 | 4,836,328 | |
06/12/2025 | 32.98 | 33.01 | 32.42 | 32.91 | 5,404,557 | |
06/11/2025 | 33.70 | 33.77 | 32.94 | 32.99 | 4,696,779 | |
06/10/2025 | 33.84 | 34.02 | 33.41 | 33.65 | 7,214,332 | |
06/09/2025 | 34.06 | 34.14 | 33.63 | 33.85 | 3,940,628 | |
06/06/2025 | 33.91 | 34.24 | 33.71 | 34.06 | 3,253,463 | |
06/05/2025 | 33.82 | 33.82 | 33.51 | 33.70 | 3,933,165 | |
06/04/2025 | 33.93 | 34.17 | 33.60 | 33.86 | 4,325,411 | |
06/03/2025 | 33.59 | 34.00 | 33.03 | 33.84 | 7,527,799 | |
06/02/2025 | 34.42 | 34.57 | 33.28 | 33.83 | 8,852,962 | |
05/30/2025 | 33.80 | 33.96 | 33.56 | 33.62 | 6,529,542 | |
05/29/2025 | 33.32 | 33.76 | 33.12 | 33.75 | 4,498,296 | |
05/28/2025 | 33.96 | 34.18 | 33.34 | 33.38 | 3,105,856 | |
05/27/2025 | 33.32 | 34.06 | 33.28 | 33.92 | 4,002,352 | |
05/23/2025 | 33.63 | 33.64 | 32.55 | 33.09 | 5,981,163 | |
05/22/2025 | 33.79 | 33.90 | 33.35 | 33.69 | 3,253,706 | |
05/21/2025 | 35.27 | 35.28 | 33.79 | 33.81 | 4,226,709 | |
05/20/2025 | 35.04 | 35.59 | 34.98 | 35.25 | 2,839,301 | |
05/19/2025 | 35.03 | 35.15 | 34.76 | 35.05 | 2,421,842 | |
05/16/2025 | 34.57 | 35.18 | 34.43 | 35.09 | 2,279,430 | |
05/15/2025 | 34.09 | 34.61 | 33.93 | 34.53 | 3,349,011 | |
05/14/2025 | 34.68 | 34.71 | 33.85 | 33.89 | 4,903,336 | |
05/13/2025 | 35.53 | 35.57 | 34.43 | 34.75 | 3,471,150 | |
05/12/2025 | 34.90 | 35.72 | 34.75 | 35.50 | 3,346,078 | |
05/09/2025 | 35.05 | 35.26 | 34.84 | 34.89 | 1,958,734 |
About Campbell Soup Stock history
Campbell Soup investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Campbell is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Campbell Soup will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Campbell Soup stock prices may prove useful in developing a viable investing in Campbell Soup
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 270 M | 318.3 M | |
| Net Income Applicable To Common Shares | 986.7 M | 797.8 M |
Campbell Soup Stock Technical Analysis
Campbell Soup technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Share Portfolio Now
Share PortfolioTrack or share privately all of your investments from the convenience of any device |
| All Next | Launch Module |
Campbell Soup Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Campbell Soup's price direction in advance. Along with the technical and fundamental analysis of Campbell Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Campbell to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.05) | |||
| Jensen Alpha | (0.21) | |||
| Total Risk Alpha | (0.31) | |||
| Treynor Ratio | (0.13) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Campbell Stock analysis
When running Campbell Soup's price analysis, check to measure Campbell Soup's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Campbell Soup is operating at the current time. Most of Campbell Soup's value examination focuses on studying past and present price action to predict the probability of Campbell Soup's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Campbell Soup's price. Additionally, you may evaluate how the addition of Campbell Soup to your portfolios can decrease your overall portfolio volatility.
| Fundamentals Comparison Compare fundamentals across multiple equities to find investing opportunities | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Transaction History View history of all your transactions and understand their impact on performance | |
| Competition Analyzer Analyze and compare many basic indicators for a group of related or unrelated entities | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance |