CHD: Church & Dwight Company Inc.

As of Friday, April 17th, 2026

$ 96.88

+2.34 +2.48%

Open: 94.41
High: 97.07
Low: 94.41
Volume: 1,696,743
Previous Close on Thursday, April 16th, 2026

$ 94.54

-0.09 -0.10%

Open: 94.15
High: 95.26
Low: 93.88
Volume: 1,462,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 94.41 97.07 94.41 96.88 1,696,743 +2.34 +2.48
2026-04-16 94.15 95.26 93.88 94.54 1,462,219 -0.09 -0.10
2026-04-15 95.29 95.79 94.03 94.63 1,605,976 -0.90 -0.94
2026-04-14 94.39 95.89 94.39 95.53 2,558,972 +0.50 +0.53
2026-04-13 95.60 95.93 93.64 95.03 1,279,780 -0.39 -0.41
2026-04-10 96.24 96.62 95.26 95.42 1,316,444 -0.74 -0.77
2026-04-09 93.40 96.83 92.68 96.16 1,945,281 +1.96 +2.08
2026-04-08 93.00 94.31 92.47 94.20 2,824,916 +1.65 +1.78
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 97.07
On 2026-04-17		 93.64
On 2026-04-13		 1.46 1.53 95.93
On 2026-04-13		 93.88
On 2026-04-16		 -2.14 95.32
10D 97.07
On 2026-04-17		 92.05
On 2026-04-07		 4.03 4.34 96.83
On 2026-04-09		 93.64
On 2026-04-13		 -3.29 94.81
20D 97.07
On 2026-04-17		 91.35
On 2026-04-01		 2.30 2.43 95.77
On 2026-03-23		 91.35
On 2026-04-01		 -4.61 94.33
WTD 97.07
On 2026-04-17		 93.64
On 2026-04-13		 1.46 1.53 95.93
On 2026-04-13		 93.88
On 2026-04-16		 -2.14 95.32
MTD 97.07
On 2026-04-17		 91.35
On 2026-04-01		 3.56 3.81 96.83
On 2026-04-09		 93.64
On 2026-04-13		 -3.29 94.48
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
SW

Smurfit Westrock Plc

42.24 +1.04 +2.52 8,210,489
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

77.57 +4.15 +5.65 273,237
OLN

Olin Corporation

26.09 -1.89 -6.75 3,281,802
CHD

Church & Dwight Company Inc.

96.88 +2.34 +2.48 1,696,743