CHD: Church & Dwight Company Inc.

As of Friday, November 7th, 2025

$ 86.86

+0.65 +0.75%

Open: 86.84
High: 87.46
Low: 86.10
Volume: 2,504,922
Previous Close on Thursday, November 6th, 2025

$ 86.21

-0.46 -0.53%

Open: 86.21
High: 87.44
Low: 86.12
Volume: 1,344,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 86.84 87.46 86.10 86.86 2,504,922 +0.65 +0.75
2025-11-06 86.21 87.44 86.12 86.21 1,344,159 -0.46 -0.53
2025-11-05 86.33 86.71 85.93 86.67 1,990,970 +0.07 +0.08
2025-11-04 86.67 86.78 85.37 86.60 2,365,915 +0.32 +0.37
2025-11-03 87.37 87.47 84.65 86.28 3,608,131 -1.41 -1.61
2025-10-31 86.97 88.18 84.01 87.69 6,584,967 +5.89 +7.20
2025-10-30 82.48 83.43 81.33 81.80 4,242,403 -0.04 -0.05
2025-10-29 83.74 83.81 81.69 81.84 2,518,309 -2.42 -2.87
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 87.47
On 2025-11-03		 84.65
On 2025-11-03		 -0.83 -0.95 87.47
On 2025-11-03		 85.37
On 2025-11-04		 -2.40 86.52
10D 88.18
On 2025-10-31		 81.33
On 2025-10-30		 0.97 1.13 86.10
On 2025-10-27		 81.33
On 2025-10-30		 -5.54 85.39
20D 89.69
On 2025-10-22		 81.33
On 2025-10-30		 -0.84 -0.96 89.69
On 2025-10-22		 81.33
On 2025-10-30		 -9.32 86.31
WTD 87.47
On 2025-11-03		 84.65
On 2025-11-03		 -0.83 -0.95 87.47
On 2025-11-03		 85.37
On 2025-11-04		 -2.40 86.52
MTD 87.47
On 2025-11-03		 84.65
On 2025-11-03		 -0.83 -0.95 87.47
On 2025-11-03		 85.37
On 2025-11-04		 -2.40 86.52
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

86.86 +0.65 +0.75 2,504,922