CHD: Church & Dwight Company Inc.

As of Friday, October 17th, 2025

$ 88.48

+1.23 +1.41%

Open: 87.87
High: 88.59
Low: 87.28
Volume: 1,604,945
Previous Close on Thursday, October 16th, 2025

$ 87.25

+0.87 +1.01%

Open: 86.50
High: 87.73
Low: 86.31
Volume: 2,499,964

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 87.87 88.59 87.28 88.48 1,604,945 +1.23 +1.41
2025-10-16 86.50 87.73 86.31 87.25 2,499,964 +0.87 +1.01
2025-10-15 86.31 86.88 86.14 86.38 1,436,471 -0.55 -0.63
2025-10-14 86.99 87.18 86.14 86.93 1,364,149 +0.41 +0.47
2025-10-13 86.66 87.31 86.08 86.52 2,032,723 -1.18 -1.35
2025-10-10 87.85 88.80 87.30 87.70 2,208,834 +0.08 +0.09
2025-10-09 88.60 88.74 87.53 87.62 1,251,653 -1.30 -1.46
2025-10-08 89.81 90.64 88.70 88.92 1,621,447 -1.09 -1.21
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 88.59
On 2025-10-17		 86.08
On 2025-10-13		 0.78 0.89 87.31
On 2025-10-13		 86.14
On 2025-10-14		 -1.34 87.11
10D 90.64
On 2025-10-08		 86.08
On 2025-10-13		 0.58 0.66 90.64
On 2025-10-08		 86.08
On 2025-10-13		 -5.03 87.87
20D 90.64
On 2025-10-08		 85.08
On 2025-09-29		 -1.87 -2.07 90.55
On 2025-09-22		 85.08
On 2025-09-29		 -6.04 87.50
WTD 88.59
On 2025-10-17		 86.08
On 2025-10-13		 0.78 0.89 87.31
On 2025-10-13		 86.14
On 2025-10-14		 -1.34 87.11
MTD 90.64
On 2025-10-08		 86.08
On 2025-10-13		 0.85 0.97 90.64
On 2025-10-08		 86.08
On 2025-10-13		 -5.03 87.92
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

88.48 +1.23 +1.41 1,604,945