CHD: Church & Dwight Company Inc.

As of Friday, May 22nd, 2026

$ 96.25

+0.61 +0.64%

Open: 96.07
High: 96.62
Low: 95.58
Volume: 1,038,271
Previous Close on Thursday, May 21st, 2026

$ 95.64

-0.48 -0.50%

Open: 95.62
High: 96.30
Low: 94.19
Volume: 1,227,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 96.07 96.62 95.58 96.25 1,038,271 +0.61 +0.64
2026-05-21 95.62 96.30 94.19 95.64 1,227,753 -0.48 -0.50
2026-05-20 95.75 96.72 94.87 96.12 1,577,529 +0.37 +0.39
2026-05-19 96.94 97.74 95.53 95.75 1,509,944 -1.03 -1.06
2026-05-18 94.19 96.97 94.19 96.78 2,618,579 +2.73 +2.90
2026-05-15 94.98 95.01 93.40 94.05 1,915,609 -0.60 -0.63
2026-05-14 96.02 96.82 94.32 94.65 1,832,310 -0.44 -0.46
2026-05-13 93.00 95.91 92.99 95.09 3,034,291 +1.58 +1.69
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 97.74
On 2026-05-19		 94.19
On 2026-05-18		 2.20 2.34 97.74
On 2026-05-19		 94.19
On 2026-05-21		 -3.63 96.11
10D 97.74
On 2026-05-19		 90.05
On 2026-05-11		 2.81 3.01 97.74
On 2026-05-19		 94.19
On 2026-05-21		 -3.63 94.86
20D 100.62
On 2026-05-01		 90.05
On 2026-05-11		 1.23 1.29 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 94.95
WTD 97.74
On 2026-05-19		 94.19
On 2026-05-18		 2.20 2.34 97.74
On 2026-05-19		 94.19
On 2026-05-21		 -3.63 96.11
MTD 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -0.81 -0.83 100.62
On 2026-05-01		 90.05
On 2026-05-11		 -10.50 94.58
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
SPY

SPDR S&P 500 ETF

745.64 +2.92 +0.39 41,643,253
CRS

Carpenter Technology Corp.

434.12 -4.20 -0.96 545,448
ERIC

LM Ericsson Telefon

13.50 +0.26 +1.96 10,905,908
JNJ

Johnson & Johnson

234.34 +2.61 +1.13 5,461,490
CHD

Church & Dwight Company Inc.

96.25 +0.61 +0.64 1,038,271