CHD: Church & Dwight Company Inc.

As of Friday, July 18th, 2025

$ 96.60

-0.43 -0.44%

Open: 96.72
High: 97.31
Low: 96.18
Volume: 1,983,004
Previous Close on Thursday, July 17th, 2025

$ 97.03

+0.72 +0.75%

Open: 97.10
High: 97.65
Low: 96.38
Volume: 1,270,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 96.72 97.31 96.18 96.60 1,983,004 -0.43 -0.44
2025-07-17 97.10 97.65 96.38 97.03 1,270,987 +0.72 +0.75
2025-07-16 95.93 96.36 95.28 96.31 2,038,430 +0.80 +0.84
2025-07-15 96.67 97.04 95.46 95.51 2,036,889 -1.56 -1.61
2025-07-14 97.05 97.32 96.12 97.07 1,822,892 -0.98 -1.00
2025-07-11 98.71 99.21 97.23 98.05 1,425,771 -1.04 -1.05
2025-07-10 98.39 99.86 98.14 99.09 1,586,334 +0.70 +0.71
2025-07-09 98.06 98.55 97.57 98.39 2,472,606 +0.35 +0.36
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 97.65
On 2025-07-17		 95.28
On 2025-07-16		 -1.45 -1.48 97.32
On 2025-07-14		 95.28
On 2025-07-16		 -2.10 96.50
10D 99.86
On 2025-07-10		 95.28
On 2025-07-16		 -1.81 -1.84 99.86
On 2025-07-10		 95.28
On 2025-07-16		 -4.59 97.47
20D 99.86
On 2025-07-10		 94.49
On 2025-06-27		 0.71 0.74 99.86
On 2025-07-10		 95.28
On 2025-07-16		 -4.59 96.96
WTD 97.65
On 2025-07-17		 95.28
On 2025-07-16		 -1.45 -1.48 97.32
On 2025-07-14		 95.28
On 2025-07-16		 -2.10 96.50
MTD 99.86
On 2025-07-10		 95.28
On 2025-07-16		 0.49 0.51 99.86
On 2025-07-10		 95.28
On 2025-07-16		 -4.59 97.60
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
VCLT

Vanguard Long-Term Corporate Bond ETF

74.34 +0.11 +0.15 1,674,343
E

Eni S.p.A.

32.93 -0.07 -0.21 220,249
ITUB

Itaú Unibanco Holding S.A.

6.30 -0.15 -2.33 29,344,616
CRM

salesforce.com, inc.

262.38 +2.50 +0.96 6,375,746
CHD

Church & Dwight Company Inc.

96.60 -0.43 -0.44 1,983,004