CHD: Church & Dwight Company Inc.

As of Friday, May 29th, 2026

$ 95.63

-2.00 -2.05%

Open: 97.32
High: 98.01
Low: 95.58
Volume: 3,290,799
Previous Close on Thursday, May 28th, 2026

$ 97.63

-0.38 -0.39%

Open: 97.76
High: 98.19
Low: 97.00
Volume: 1,662,628

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 97.32 98.01 95.58 95.63 3,290,799 -2.00 -2.05
2026-05-28 97.76 98.19 97.00 97.63 1,662,628 -0.38 -0.39
2026-05-27 97.59 99.47 97.13 98.01 1,761,530 +1.34 +1.39
2026-05-26 96.11 97.58 95.81 96.67 1,867,843 +0.42 +0.44
2026-05-22 96.07 96.62 95.58 96.25 1,038,271 +0.61 +0.64
2026-05-21 95.62 96.30 94.19 95.64 1,227,753 -0.48 -0.50
2026-05-20 95.75 96.72 94.87 96.12 1,577,529 +0.37 +0.39
2026-05-19 96.94 97.74 95.53 95.75 1,509,944 -1.03 -1.06
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 99.47
On 2026-05-27		 95.58
On 2026-05-22		 -0.01 -0.01 99.47
On 2026-05-27		 95.58
On 2026-05-29		 -3.91 96.84
10D 99.47
On 2026-05-27		 93.40
On 2026-05-15		 0.98 1.04 99.47
On 2026-05-27		 95.58
On 2026-05-29		 -3.91 96.25
20D 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -1.43 -1.47 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 95.06
WTD 99.47
On 2026-05-27		 95.58
On 2026-05-29		 -0.62 -0.64 99.47
On 2026-05-27		 95.58
On 2026-05-29		 -3.91 96.99
MTD 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -1.43 -1.47 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 95.06
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
OTIS

Otis Worldwide Corp.

70.84 -0.37 -0.52 3,869,175
PODD

Insulet Corporation

144.94 +2.29 +1.61 2,077,307
CHD

Church & Dwight Company Inc.

95.63 -2.00 -2.05 3,290,799