CHD: Church & Dwight Company Inc.

As of Monday, September 15th, 2025

$ 91.25

-1.69 -1.82%

Open: 93.04
High: 93.28
Low: 91.04
Volume: 2,208,906
Previous Close on Friday, September 12th, 2025

$ 92.94

-1.48 -1.57%

Open: 93.95
High: 94.51
Low: 92.94
Volume: 1,162,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 93.04 93.28 91.04 91.25 2,208,906 -1.69 -1.82
2025-09-12 93.95 94.51 92.94 92.94 1,162,411 -1.48 -1.57
2025-09-11 93.20 94.67 93.02 94.42 1,267,691 +1.42 +1.53
2025-09-10 94.36 94.36 92.24 93.00 1,880,102 -1.91 -2.01
2025-09-09 94.37 95.20 94.03 94.91 1,281,060 +0.33 +0.35
2025-09-08 95.40 95.42 93.99 94.58 2,204,793 -1.22 -1.27
2025-09-05 94.95 96.53 94.89 95.80 2,925,633 +0.57 +0.60
2025-09-04 93.25 95.41 93.25 95.23 1,532,853 +1.95 +2.09
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 95.20
On 2025-09-09		 91.04
On 2025-09-15		 -3.33 -3.52 95.20
On 2025-09-09		 91.04
On 2025-09-15		 -4.37 93.30
10D 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -1.91 -2.05 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -5.69 93.87
20D 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -1.23 -1.33 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -5.69 93.69
WTD 93.28
On 2025-09-15		 91.04
On 2025-09-15		 -1.69 -1.82 -- -- -- 91.25
MTD 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -1.91 -2.05 96.53
On 2025-09-05		 91.04
On 2025-09-15		 -5.69 93.87
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

91.25 -1.69 -1.82 2,208,906