CHD: Church & Dwight Company Inc.

As of Friday, December 19th, 2025

$ 85.08

+0.01 +0.01%

Open: 85.13
High: 85.24
Low: 84.39
Volume: 4,393,176
Previous Close on Thursday, December 18th, 2025

$ 85.07

-1.45 -1.68%

Open: 86.24
High: 86.90
Low: 85.05
Volume: 2,604,439

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-19 85.13 85.24 84.39 85.08 4,393,176 +0.01 +0.01
2025-12-18 86.24 86.90 85.05 85.07 2,604,439 -1.45 -1.68
2025-12-17 85.93 87.77 85.84 86.52 2,277,452 +1.97 +2.33
2025-12-16 85.29 85.49 83.88 84.55 2,178,883 -0.46 -0.54
2025-12-15 84.89 85.29 84.65 85.01 2,512,726 +0.40 +0.47
2025-12-12 83.76 85.32 83.43 84.61 2,185,344 +1.04 +1.24
2025-12-11 83.83 84.24 83.13 83.57 2,750,686 +0.26 +0.31
2025-12-10 83.10 85.05 82.93 83.31 3,944,574 +0.68 +0.82
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 87.77
On 2025-12-17		 83.88
On 2025-12-16		 0.47 0.56 87.77
On 2025-12-17		 84.39
On 2025-12-19		 -3.85 85.25
10D 87.77
On 2025-12-17		 81.49
On 2025-12-08		 0.56 0.66 87.77
On 2025-12-17		 84.39
On 2025-12-19		 -3.85 84.20
20D 87.77
On 2025-12-17		 81.49
On 2025-12-08		 1.74 2.09 85.30
On 2025-11-28		 81.49
On 2025-12-08		 -4.47 84.15
WTD 87.77
On 2025-12-17		 83.88
On 2025-12-16		 0.47 0.56 87.77
On 2025-12-17		 84.39
On 2025-12-19		 -3.85 85.25
MTD 87.77
On 2025-12-17		 81.49
On 2025-12-08		 -0.08 -0.09 85.11
On 2025-12-01		 81.49
On 2025-12-08		 -4.25 84.16
As of Friday, December 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.21 +5.52 +1.83 8,765,583
KO

The Coca-Cola Company

70.06 -0.30 -0.43 36,648,928
PFE

Pfizer Inc.

25.19 +0.15 +0.60 86,235,902
VZ

Verizon Communications Inc.

39.82 -0.59 -1.46 52,507,624
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,134.89 +183.04 +0.38 1,227,521,362
DJTA

Dow Jones Transportation Average

17,557.96 +41.18 +0.24 192,074,138
SPX

S&P 500 Index

6,834.50 +59.74 +0.88
OEX

S&P 100 Index

3,420.86 +32.69 +0.96
NDX

NASDAQ 100 Index

25,346.18 +326.81 +1.31
NYA

NYSE Composite Index

21,923.93 +116.06 +0.53
XAX

NYSE AMEX Composite Index

6,793.57 +37.72 +0.56
RUI

RUSSELL 1000 Index

3,730.49 +32.65 +0.88
RUT

Russell 2000 Index

2,529.42 +21.56 +0.86
RUA

Russell 3000 Index

3,883.66 +33.96 +0.88
VIX

CBOE Volatility Index

14.91 -1.96 -11.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.57 -0.66 -2.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.79 -0.92 -4.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.25 -1.34 -6.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,845.62 +116.67 +0.99
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

85.08 +0.01 +0.01 4,393,176