CHD: Church & Dwight Company Inc.

As of Thursday, May 14th, 2026

$ 94.65

-0.44 -0.46%

Open: 96.02
High: 96.82
Low: 94.32
Volume: 1,832,310
Previous Close on Wednesday, May 13th, 2026

$ 95.09

+1.58 +1.69%

Open: 93.00
High: 95.91
Low: 92.99
Volume: 3,034,291

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 96.02 96.82 94.32 94.65 1,832,310 -0.44 -0.46
2026-05-13 93.00 95.91 92.99 95.09 3,034,291 +1.58 +1.69
2026-05-12 91.54 93.71 90.60 93.51 2,582,934 +2.79 +3.08
2026-05-11 93.30 93.30 90.05 90.72 1,734,913 -2.72 -2.91
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
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 96.82
On 2026-05-14		 90.05
On 2026-05-11		 0.77 0.82 94.38
On 2026-05-08		 90.05
On 2026-05-11		 -4.58 93.48
10D 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -2.41 -2.48 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 93.87
20D 100.62
On 2026-05-01		 90.05
On 2026-05-11		 0.11 0.12 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 94.68
WTD 96.82
On 2026-05-14		 90.05
On 2026-05-11		 1.21 1.29 93.30
On 2026-05-11		 93.30
On 2026-05-11		 0.00 93.49
MTD 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -2.41 -2.48 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 93.87
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

94.65 -0.44 -0.46 1,832,310