CHD: Church & Dwight Company Inc.

As of Tuesday, April 22nd, 2025

$ 103.85

+0.71 +0.69%

Open: 103.16
High: 104.21
Low: 101.76
Volume: 2,022,777
Previous Close on Monday, April 21st, 2025

$ 103.14

-2.23 -2.12%

Open: 105.00
High: 105.53
Low: 102.38
Volume: 2,038,727

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 103.16 104.21 101.76 103.85 2,022,777 +0.71 +0.69
2025-04-21 105.00 105.53 102.38 103.14 2,038,727 -2.23 -2.12
2025-04-17 103.50 105.87 103.09 105.37 1,703,948 +2.41 +2.34
2025-04-16 105.63 106.12 102.56 102.96 1,236,447 -2.11 -2.01
2025-04-15 106.95 107.05 104.25 105.07 2,307,417 -0.51 -0.48
2025-04-14 104.54 106.21 103.16 105.58 1,633,272 +1.23 +1.18
2025-04-11 103.12 105.23 102.06 104.35 1,487,034 +0.58 +0.56
2025-04-10 102.56 104.63 101.24 103.77 2,228,841 +1.86 +1.83
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 107.05
On 2025-04-15		 101.76
On 2025-04-22		 -1.73 -1.64 107.05
On 2025-04-15		 101.76
On 2025-04-22		 -4.94 104.08
10D 107.05
On 2025-04-15		 100.00
On 2025-04-09		 1.30 1.27 107.05
On 2025-04-15		 101.76
On 2025-04-22		 -4.94 103.76
20D 113.91
On 2025-04-04		 100.00
On 2025-04-09		 -3.05 -2.85 113.91
On 2025-04-04		 100.00
On 2025-04-09		 -12.21 105.67
WTD 105.53
On 2025-04-21		 101.76
On 2025-04-22		 -1.52 -1.44 105.53
On 2025-04-21		 101.76
On 2025-04-22		 -3.57 103.50
MTD 113.91
On 2025-04-04		 100.00
On 2025-04-09		 -6.24 -5.67 113.91
On 2025-04-04		 100.00
On 2025-04-09		 -12.21 104.99
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,278
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,356
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,508
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

103.85 +0.71 +0.69 2,022,777