CHD: Church & Dwight Company Inc.

As of Monday, November 17th, 2025

$ 83.02

-1.08 -1.28%

Open: 83.72
High: 84.13
Low: 82.98
Volume: 2,284,001
Previous Close on Friday, November 14th, 2025

$ 84.10

-0.84 -0.99%

Open: 85.06
High: 85.49
Low: 83.93
Volume: 2,473,140

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 83.72 84.13 82.98 83.02 2,284,001 -1.08 -1.28
2025-11-14 85.06 85.49 83.93 84.10 2,473,140 -0.84 -0.99
2025-11-13 85.96 85.97 84.89 84.94 1,905,769 -0.44 -0.52
2025-11-12 85.13 86.01 84.66 85.38 2,098,259 -0.13 -0.15
2025-11-11 85.08 86.15 84.75 85.51 1,969,274 +0.87 +1.03
2025-11-10 86.11 86.47 84.10 84.64 2,799,021 -2.22 -2.56
2025-11-07 86.84 87.46 86.10 86.86 2,504,922 +0.65 +0.75
2025-11-06 86.21 87.44 86.12 86.21 1,344,159 -0.46 -0.53
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 86.15
On 2025-11-11		 82.98
On 2025-11-17		 -1.62 -1.91 86.15
On 2025-11-11		 82.98
On 2025-11-17		 -3.68 84.59
10D 87.46
On 2025-11-07		 82.98
On 2025-11-17		 -3.26 -3.78 87.46
On 2025-11-07		 82.98
On 2025-11-17		 -5.12 85.39
20D 89.69
On 2025-10-22		 81.33
On 2025-10-30		 -5.06 -5.74 89.69
On 2025-10-22		 81.33
On 2025-10-30		 -9.32 85.51
WTD 84.13
On 2025-11-17		 82.98
On 2025-11-17		 -1.08 -1.28 -- -- -- 83.02
MTD 87.47
On 2025-11-03		 82.98
On 2025-11-17		 -4.67 -5.33 87.47
On 2025-11-03		 82.98
On 2025-11-17		 -5.13 85.47
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

83.02 -1.08 -1.28 2,284,001