CHD: Church & Dwight Company Inc.

As of Friday, August 14th, 2026

$ 101.30

-0.02 -0.02%

Open: 100.96
High: 101.41
Low: 100.25
Volume: 1,211,495
Previous Close on Thursday, August 13th, 2026

$ 101.32

+0.08 +0.08%

Open: 102.01
High: 102.78
Low: 100.76
Volume: 897,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 100.96 101.41 100.25 101.30 1,211,495 -0.02 -0.02
2026-08-13 102.01 102.78 100.76 101.32 897,539 +0.08 +0.08
2026-08-12 101.19 102.31 100.02 101.24 1,404,144 -1.54 -1.50
2026-08-11 102.46 103.41 102.27 102.78 1,476,515 -0.52 -0.50
2026-08-10 102.36 103.66 101.05 103.30 1,744,532 +0.06 +0.06
2026-08-07 103.06 103.66 102.38 103.24 1,449,156 -0.12 -0.12
2026-08-06 104.00 104.31 102.26 103.36 1,561,478 -0.28 -0.27
2026-08-05 103.20 103.88 102.24 103.64 2,277,254 +0.64 +0.62
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 103.66
On 2026-08-10		 100.02
On 2026-08-12		 -1.94 -1.88 103.66
On 2026-08-10		 100.02
On 2026-08-12		 -3.51 101.99
10D 104.31
On 2026-08-06		 99.10
On 2026-08-04		 2.49 2.52 104.31
On 2026-08-06		 100.02
On 2026-08-12		 -4.11 102.32
20D 104.31
On 2026-08-06		 94.88
On 2026-07-31		 3.23 3.29 101.68
On 2026-07-28		 94.88
On 2026-07-31		 -6.69 100.13
WTD 103.66
On 2026-08-10		 100.02
On 2026-08-12		 -1.94 -1.88 103.66
On 2026-08-10		 100.02
On 2026-08-12		 -3.51 101.99
MTD 104.31
On 2026-08-06		 99.10
On 2026-08-04		 2.49 2.52 104.31
On 2026-08-06		 100.02
On 2026-08-12		 -4.11 102.32
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

101.30 -0.02 -0.02 1,211,495