CHD: Church & Dwight Company Inc.

As of Friday, May 8th, 2026

$ 93.44

-0.44 -0.47%

Open: 94.15
High: 94.38
Low: 93.03
Volume: 1,619,481
Previous Close on Thursday, May 7th, 2026

$ 93.88

-1.08 -1.14%

Open: 94.58
High: 94.67
Low: 93.28
Volume: 1,506,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 94.15 94.38 93.03 93.44 1,619,481 -0.44 -0.47
2026-05-07 94.58 94.67 93.28 93.88 1,506,450 -1.08 -1.14
2026-05-06 94.21 95.98 93.76 94.96 1,709,602 +1.43 +1.53
2026-05-05 93.00 94.29 90.66 93.53 2,426,299 +0.64 +0.69
2026-05-04 94.52 94.73 92.19 92.89 2,819,772 -3.13 -3.26
2026-05-01 98.48 100.62 94.48 96.02 3,601,445 -1.04 -1.07
2026-04-30 96.61 97.52 96.35 97.06 3,033,508 +0.86 +0.89
2026-04-29 96.36 97.67 95.64 96.20 1,791,124 -0.89 -0.91
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 95.98
On 2026-05-06		 90.66
On 2026-05-05		 -2.58 -2.69 94.73
On 2026-05-04		 90.66
On 2026-05-05		 -4.30 93.74
10D 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -1.58 -1.66 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -9.90 95.05
20D 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -1.98 -2.08 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -9.90 94.97
WTD 95.98
On 2026-05-06		 90.66
On 2026-05-05		 -2.58 -2.69 94.73
On 2026-05-04		 90.66
On 2026-05-05		 -4.30 93.74
MTD 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -3.62 -3.73 100.62
On 2026-05-01		 90.66
On 2026-05-05		 -9.90 94.12
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

92.84 +5.28 +6.03 12,923
EMN

Eastman Chemical Co

73.65 -0.04 -0.05 858,725
OTIS

Otis Worldwide Corp.

74.82 -2.65 -3.42 8,465,550
PODD

Insulet Corporation

154.16 -6.24 -3.89 1,712,313
CHD

Church & Dwight Company Inc.

93.44 -0.44 -0.47 1,619,481