CHD: Church & Dwight Company Inc.

As of Thursday, July 30th, 2026

$ 97.68

-2.18 -2.18%

Open: 98.35
High: 99.04
Low: 97.42
Volume: 3,897,620
Previous Close on Wednesday, July 29th, 2026

$ 99.86

-0.07 -0.07%

Open: 98.04
High: 100.06
Low: 97.44
Volume: 2,420,321

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 98.35 99.04 97.42 97.68 3,897,620 -2.18 -2.18
2026-07-29 98.04 100.06 97.44 99.86 2,420,321 -0.07 -0.07
2026-07-28 100.73 101.68 99.57 99.93 2,260,633 +1.23 +1.25
2026-07-27 97.91 99.58 97.90 98.70 1,244,812 +1.06 +1.09
2026-07-24 96.45 97.76 96.23 97.64 1,193,909 +1.45 +1.51
2026-07-23 96.01 96.75 95.01 96.19 1,518,374 -0.94 -0.97
2026-07-22 96.66 97.17 95.96 97.13 1,568,121 +1.42 +1.48
2026-07-21 96.60 97.60 95.08 95.71 1,076,215 -2.08 -2.13
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 101.68
On 2026-07-28		 96.23
On 2026-07-24		 1.49 1.55 101.68
On 2026-07-28		 97.42
On 2026-07-30		 -4.19 98.76
10D 101.68
On 2026-07-28		 95.01
On 2026-07-23		 -1.44 -1.45 100.93
On 2026-07-17		 95.01
On 2026-07-23		 -5.87 97.87
20D 101.68
On 2026-07-28		 94.30
On 2026-07-14		 0.47 0.48 100.49
On 2026-07-07		 94.30
On 2026-07-14		 -6.16 97.54
WTD 101.68
On 2026-07-28		 97.42
On 2026-07-30		 0.04 0.04 101.68
On 2026-07-28		 97.42
On 2026-07-30		 -4.19 99.04
MTD 101.68
On 2026-07-28		 94.30
On 2026-07-14		 0.80 0.83 100.49
On 2026-07-07		 94.30
On 2026-07-14		 -6.16 97.52
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
EDC

Direxion Daily MSCI Em Mkts Bull 3X ETF

68.88 +7.53 +12.28 167,224
PCTY

Paylocity Holding Corporation

136.71 -8.08 -5.58 790,564
CHD

Church & Dwight Company Inc.

97.68 -2.18 -2.18 3,897,620