CHD: Church & Dwight Company Inc.

As of Friday, November 21st, 2025

$ 84.02

+0.68 +0.82%

Open: 83.76
High: 85.11
Low: 83.24
Volume: 2,933,174
Previous Close on Thursday, November 20th, 2025

$ 83.34

+0.82 +0.99%

Open: 82.00
High: 83.81
Low: 81.80
Volume: 2,286,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 83.76 85.11 83.24 84.02 2,933,174 +0.68 +0.82
2025-11-20 82.00 83.81 81.80 83.34 2,286,125 +0.82 +0.99
2025-11-19 83.01 83.39 82.29 82.52 1,785,642 -0.37 -0.45
2025-11-18 83.37 83.90 82.48 82.89 2,291,032 -0.13 -0.16
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
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 85.11
On 2025-11-21		 81.80
On 2025-11-20		 -0.08 -0.10 84.13
On 2025-11-17		 81.80
On 2025-11-20		 -2.77 83.16
10D 86.47
On 2025-11-10		 81.80
On 2025-11-20		 -2.84 -3.27 86.47
On 2025-11-10		 81.80
On 2025-11-20		 -5.40 84.04
20D 88.18
On 2025-10-31		 81.33
On 2025-10-30		 -1.87 -2.18 88.18
On 2025-10-31		 81.80
On 2025-11-20		 -7.24 84.71
WTD 85.11
On 2025-11-21		 81.80
On 2025-11-20		 -0.08 -0.10 84.13
On 2025-11-17		 81.80
On 2025-11-20		 -2.77 83.16
MTD 87.47
On 2025-11-03		 81.80
On 2025-11-20		 -3.67 -4.19 87.47
On 2025-11-03		 81.80
On 2025-11-20		 -6.48 84.87
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

251.85 +11.06 +4.59 5,847,317
BAM

Brookfield Asset Management Inc.

50.47 +0.30 +0.60 3,824,460
CXM

Sprinklr Inc.

7.11 +0.18 +2.60 1,625,559
TPR

Tapestry Inc.

105.24 +3.06 +2.99 3,197,080
CHD

Church & Dwight Company Inc.

84.02 +0.68 +0.82 2,933,174