CHD: Church & Dwight Company Inc.

As of Friday, August 29th, 2025

$ 93.16

+1.07 +1.16%

Open: 92.62
High: 93.39
Low: 92.09
Volume: 1,364,343
Previous Close on Thursday, August 28th, 2025

$ 92.09

-0.94 -1.01%

Open: 92.79
High: 92.96
Low: 91.90
Volume: 1,511,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 92.62 93.39 92.09 93.16 1,364,343 +1.07 +1.16
2025-08-28 92.79 92.96 91.90 92.09 1,511,210 -0.94 -1.01
2025-08-27 92.42 93.12 92.42 93.03 1,156,565 +0.65 +0.70
2025-08-26 92.72 92.85 91.70 92.38 2,418,742 -0.37 -0.40
2025-08-25 94.74 95.08 92.74 92.75 2,384,466 -2.27 -2.39
2025-08-22 95.39 95.98 94.54 95.02 1,716,960 +0.06 +0.06
2025-08-21 94.53 95.05 94.02 94.96 1,778,402 +0.05 +0.05
2025-08-20 94.54 95.89 93.85 94.91 1,741,311 +0.85 +0.90
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 95.08
On 2025-08-25		 91.70
On 2025-08-26		 -1.86 -1.96 95.08
On 2025-08-25		 91.70
On 2025-08-26		 -3.55 92.68
10D 95.98
On 2025-08-22		 91.70
On 2025-08-26		 0.68 0.74 95.98
On 2025-08-22		 91.70
On 2025-08-26		 -4.46 93.52
20D 95.98
On 2025-08-22		 90.51
On 2025-08-08		 -0.85 -0.90 95.98
On 2025-08-22		 91.70
On 2025-08-26		 -4.46 92.83
WTD 95.08
On 2025-08-25		 91.70
On 2025-08-26		 -1.86 -1.96 95.08
On 2025-08-25		 91.70
On 2025-08-26		 -3.55 92.68
MTD 95.98
On 2025-08-22		 90.51
On 2025-08-08		 -0.61 -0.65 95.98
On 2025-08-22		 91.70
On 2025-08-26		 -4.46 92.88
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
COLD

Americold Realty Trust

14.44 -0.11 -0.76 6,235,867
STT

State Street Corporation

114.97 -0.27 -0.23 995,204
GS

The Goldman Sachs Group, Inc.

745.25 -5.97 -0.79 1,465,333
ITUB

Itaú Unibanco Holding S.A.

7.14 +0.03 +0.42 19,475,289
CHD

Church & Dwight Company Inc.

93.16 +1.07 +1.16 1,364,343