CHD: Church & Dwight Company Inc.

As of Friday, December 5th, 2025

$ 84.52

+0.57 +0.68%

Open: 83.72
High: 84.90
Low: 83.51
Volume: 2,627,318
Previous Close on Thursday, December 4th, 2025

$ 83.95

+0.04 +0.05%

Open: 83.91
High: 84.35
Low: 83.37
Volume: 2,155,584

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 83.72 84.90 83.51 84.52 2,627,318 +0.57 +0.68
2025-12-04 83.91 84.35 83.37 83.95 2,155,584 +0.04 +0.05
2025-12-03 83.67 84.86 83.47 83.91 1,882,457 +0.37 +0.44
2025-12-02 83.90 84.47 82.97 83.54 3,251,947 -1.04 -1.23
2025-12-01 84.88 85.11 84.20 84.58 2,746,206 -0.58 -0.68
2025-11-28 84.29 85.30 84.21 85.16 1,053,929 +0.61 +0.72
2025-11-26 83.72 84.86 83.57 84.55 1,903,273 +0.39 +0.46
2025-11-25 82.89 84.30 82.89 84.16 2,091,093 +1.42 +1.72
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 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -0.64 -0.75 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -2.51 84.10
10D 85.30
On 2025-11-28		 82.30
On 2025-11-24		 1.18 1.42 85.11
On 2025-11-21		 82.30
On 2025-11-24		 -3.30 84.11
20D 87.46
On 2025-11-07		 81.80
On 2025-11-20		 -1.69 -1.96 87.46
On 2025-11-07		 81.80
On 2025-11-20		 -6.47 84.22
WTD 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -0.64 -0.75 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -2.51 84.10
MTD 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -0.64 -0.75 85.11
On 2025-12-01		 82.97
On 2025-12-02		 -2.51 84.10
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UNM

Unum Group

74.29 +0.95 +1.30 1,316,631
MDB

MongoDB Inc.

409.62 +12.89 +3.25 2,097,199
CHD

Church & Dwight Company Inc.

84.52 +0.57 +0.68 2,627,318