CHD: Church & Dwight Company Inc.

As of Thursday, November 5th, 2026

$ 111.33

-0.70 -0.62%

Open: 113.80
High: 114.64
Low: 110.98
Volume: 2,032,627
Previous Close on Wednesday, November 4th, 2026

$ 112.03

+2.87 +2.63%

Open: 111.00
High: 113.25
Low: 110.80
Volume: 2,385,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 113.80 114.64 110.98 111.33 2,032,627 -0.70 -0.62
2026-11-04 111.00 113.25 110.80 112.03 2,385,503 +2.87 +2.63
2026-11-03 109.76 110.58 108.99 109.16 1,965,397 -1.29 -1.17
2026-11-02 107.80 110.60 106.91 110.45 2,735,885 +3.22 +3.00
2026-10-30 110.30 111.23 106.17 107.23 3,643,161 +1.23 +1.16
2026-10-29 106.00 106.45 104.47 106.00 2,506,053 +1.25 +1.19
2026-10-28 103.98 105.13 103.81 104.75 1,525,468 -0.26 -0.25
2026-10-27 104.62 105.42 104.19 105.01 1,590,205 -0.37 -0.35
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 114.64
On 2026-11-05		 106.17
On 2026-10-30		 5.33 5.03 111.23
On 2026-10-30		 106.91
On 2026-11-02		 -3.88 110.04
10D 114.64
On 2026-11-05		 103.81
On 2026-10-28		 2.47 2.27 108.49
On 2026-10-23		 103.81
On 2026-10-28		 -4.31 107.65
20D 114.64
On 2026-11-05		 97.37
On 2026-10-09		 13.60 13.92 108.93
On 2026-10-22		 103.81
On 2026-10-28		 -4.70 105.44
WTD 114.64
On 2026-11-05		 106.91
On 2026-11-02		 4.10 3.82 110.60
On 2026-11-02		 108.99
On 2026-11-03		 -1.46 110.74
MTD 114.64
On 2026-11-05		 106.91
On 2026-11-02		 4.10 3.82 110.60
On 2026-11-02		 108.99
On 2026-11-03		 -1.46 110.74
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
RHP

Ryman Hospitality Properties Inc.

131.15 -5.22 -3.83 711,234
FSLY

Fastly Inc.

15.37 -2.63 -14.62 18,790,872
ALGT

Allegiant Travel Company

87.59 -2.30 -2.56 1,245,972
PAG

Penske Automotive Group Inc.

212.20 -0.10 -0.05 458,867
CHD

Church & Dwight Company Inc.

111.33 -0.70 -0.62 2,032,627