CHD: Church & Dwight Company Inc.

As of Friday, August 22nd, 2025

$ 95.02

+0.06 +0.06%

Open: 95.39
High: 95.98
Low: 94.54
Volume: 1,716,960
Previous Close on Thursday, August 21st, 2025

$ 94.96

+0.05 +0.05%

Open: 94.53
High: 95.05
Low: 94.02
Volume: 1,778,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 95.39 95.98 94.54 95.02 1,716,960 +0.06 +0.06
2025-08-21 94.53 95.05 94.02 94.96 1,778,402 +0.05 +0.05
2025-08-20 94.54 95.89 93.85 94.91 1,741,311 +0.85 +0.90
2025-08-19 93.05 94.20 92.68 94.06 2,275,897 +1.26 +1.36
2025-08-18 92.62 94.07 92.38 92.80 2,211,492 +0.32 +0.35
2025-08-15 92.89 93.15 92.11 92.48 1,920,287 -0.12 -0.13
2025-08-14 93.20 93.38 92.37 92.60 1,546,568 -1.09 -1.16
2025-08-13 92.15 94.38 92.04 93.69 2,390,187 +1.44 +1.56
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 95.98
On 2025-08-22		 92.38
On 2025-08-18		 2.54 2.75 95.89
On 2025-08-20		 94.02
On 2025-08-21		 -1.95 94.35
10D 95.98
On 2025-08-22		 90.99
On 2025-08-11		 4.10 4.51 94.38
On 2025-08-13		 92.11
On 2025-08-15		 -2.41 93.44
20D 97.36
On 2025-07-29		 90.51
On 2025-08-08		 -2.21 -2.27 97.36
On 2025-07-29		 90.51
On 2025-08-08		 -7.04 93.46
WTD 95.98
On 2025-08-22		 92.38
On 2025-08-18		 2.54 2.75 95.89
On 2025-08-20		 94.02
On 2025-08-21		 -1.95 94.35
MTD 95.98
On 2025-08-22		 90.51
On 2025-08-08		 1.25 1.33 94.37
On 2025-08-01		 90.51
On 2025-08-08		 -4.09 92.95
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

95.02 +0.06 +0.06 1,716,960