CHD: Church & Dwight Company Inc.

As of Friday, August 8th, 2025

$ 90.92

-1.71 -1.85%

Open: 92.41
High: 93.06
Low: 90.51
Volume: 1,617,158
Previous Close on Thursday, August 7th, 2025

$ 92.63

+0.13 +0.14%

Open: 92.77
High: 93.29
Low: 92.00
Volume: 1,956,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 92.41 93.06 90.51 90.92 1,617,158 -1.71 -1.85
2025-08-07 92.77 93.29 92.00 92.63 1,956,679 +0.13 +0.14
2025-08-06 91.13 92.80 90.83 92.50 2,219,378 +1.36 +1.49
2025-08-05 91.16 92.42 91.13 91.14 2,444,428 -0.36 -0.39
2025-08-04 93.30 94.17 91.29 91.50 2,852,356 -2.51 -2.67
2025-08-01 93.00 94.37 92.04 94.01 4,674,657 +0.24 +0.26
2025-07-31 95.29 95.55 93.31 93.77 4,360,009 -2.18 -2.27
2025-07-30 96.67 97.15 95.42 95.95 2,216,094 -0.81 -0.84
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 94.17
On 2025-08-04		 90.51
On 2025-08-08		 -3.09 -3.29 94.17
On 2025-08-04		 90.51
On 2025-08-08		 -3.89 91.74
10D 97.36
On 2025-07-29		 90.51
On 2025-08-08		 -6.31 -6.49 97.36
On 2025-07-29		 90.51
On 2025-08-08		 -7.04 93.49
20D 98.78
On 2025-07-22		 90.51
On 2025-08-08		 -7.13 -7.27 98.78
On 2025-07-22		 90.51
On 2025-08-08		 -8.37 95.18
WTD 94.17
On 2025-08-04		 90.51
On 2025-08-08		 -3.09 -3.29 94.17
On 2025-08-04		 90.51
On 2025-08-08		 -3.89 91.74
MTD 94.37
On 2025-08-01		 90.51
On 2025-08-08		 -2.85 -3.04 94.37
On 2025-08-01		 90.51
On 2025-08-08		 -4.09 92.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CMA

Comerica Incorporated

66.86 +0.85 +1.29 1,249,938
ROP

Roper Technologies Inc.

534.38 -2.33 -0.43 358,734
ITUB

Itaú Unibanco Holding S.A.

6.86 +0.03 +0.44 28,035,667
CRM

salesforce.com, inc.

240.51 -0.37 -0.15 8,799,535
CHD

Church & Dwight Company Inc.

90.92 -1.71 -1.85 1,617,158