CHD: Church & Dwight Company Inc.

As of Friday, February 20th, 2026

$ 103.08

-0.17 -0.16%

Open: 103.07
High: 103.43
Low: 101.92
Volume: 1,741,360
Previous Close on Thursday, February 19th, 2026

$ 103.25

+0.58 +0.56%

Open: 102.79
High: 103.55
Low: 102.28
Volume: 2,077,891

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 103.07 103.43 101.92 103.08 1,741,360 -0.17 -0.16
2026-02-19 102.79 103.55 102.28 103.25 2,077,891 +0.58 +0.56
2026-02-18 99.43 102.92 99.43 102.67 2,848,436 +2.78 +2.78
2026-02-17 101.60 102.49 99.58 99.89 1,702,116 -1.56 -1.54
2026-02-13 100.19 101.82 99.18 101.45 2,774,132 +1.45 +1.45
2026-02-12 100.56 102.12 99.94 100.00 1,895,782 -0.46 -0.46
2026-02-11 98.68 101.00 98.21 100.46 2,218,825 +1.49 +1.51
2026-02-10 98.30 99.83 97.81 98.97 1,715,259 +0.55 +0.56
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 103.55
On 2026-02-19		 99.18
On 2026-02-13		 3.08 3.08 103.55
On 2026-02-19		 101.92
On 2026-02-20		 -1.57 102.07
10D 103.55
On 2026-02-19		 97.81
On 2026-02-10		 2.48 2.47 101.53
On 2026-02-06		 97.81
On 2026-02-10		 -3.66 100.87
20D 103.55
On 2026-02-19		 91.14
On 2026-01-28		 10.13 10.90 102.19
On 2026-02-05		 97.81
On 2026-02-10		 -4.29 98.12
WTD 103.55
On 2026-02-19		 99.43
On 2026-02-18		 1.63 1.61 103.55
On 2026-02-19		 101.92
On 2026-02-20		 -1.57 102.22
MTD 103.55
On 2026-02-19		 95.82
On 2026-02-02		 6.83 7.10 102.19
On 2026-02-05		 97.81
On 2026-02-10		 -4.29 100.43
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.60 +0.23 +0.98 476,572
CHD

Church & Dwight Company Inc.

103.08 -0.17 -0.16 1,741,360