CHD: Church & Dwight Company Inc.

As of Thursday, September 24th, 2026

$ 95.33

-0.69 -0.72%

Open: 96.37
High: 97.04
Low: 95.27
Volume: 1,244,023
Previous Close on Wednesday, September 23rd, 2026

$ 96.02

-0.10 -0.10%

Open: 96.12
High: 96.86
Low: 95.69
Volume: 1,116,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 96.37 97.04 95.27 95.33 1,240,319 -0.69 -0.72
2026-09-23 96.12 96.86 95.69 96.02 1,116,409 -0.10 -0.10
2026-09-22 96.29 96.66 95.81 96.12 1,566,799 +0.63 +0.66
2026-09-21 94.55 95.74 94.36 95.49 1,832,530 +0.74 +0.78
2026-09-18 94.01 95.39 94.01 94.75 2,263,415 -0.30 -0.32
2026-09-17 95.98 96.28 94.97 95.05 1,539,336 -0.46 -0.48
2026-09-16 94.76 95.72 94.25 95.51 1,671,057 +1.00 +1.06
2026-09-15 93.99 94.94 93.38 94.51 2,298,516 -0.07 -0.07
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 97.04
On 2026-09-24		 94.01
On 2026-09-18		 0.28 0.29 95.39
On 2026-09-18		 95.39
On 2026-09-18		 0.00 95.54
10D 97.04
On 2026-09-24		 93.04
On 2026-09-11		 1.39 1.48 95.69
On 2026-09-14		 93.38
On 2026-09-15		 -2.41 95.15
20D 103.23
On 2026-08-27		 93.04
On 2026-09-11		 -7.53 -7.32 103.23
On 2026-08-27		 93.04
On 2026-09-11		 -9.88 96.83
WTD 97.04
On 2026-09-24		 94.36
On 2026-09-21		 0.58 0.61 95.74
On 2026-09-21		 95.74
On 2026-09-21		 0.00 95.74
MTD 101.30
On 2026-09-01		 93.04
On 2026-09-11		 -4.45 -4.46 101.30
On 2026-09-01		 93.04
On 2026-09-11		 -8.15 96.06
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

95.33 -0.69 -0.72 1,244,023