CHD: Church & Dwight Company Inc.

As of Friday, August 21st, 2026

$ 98.80

+1.39 +1.43%

Open: 97.64
High: 98.90
Low: 96.27
Volume: 1,536,032
Previous Close on Thursday, August 20th, 2026

$ 97.41

-1.60 -1.62%

Open: 98.44
High: 99.32
Low: 97.07
Volume: 1,867,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 97.64 98.90 96.27 98.80 1,536,032 +1.39 +1.43
2026-08-20 98.44 99.32 97.07 97.41 1,867,515 -1.60 -1.62
2026-08-19 99.84 101.24 98.91 99.01 1,495,414 -0.12 -0.12
2026-08-18 98.92 99.84 98.22 99.13 1,477,289 +1.15 +1.17
2026-08-17 100.08 100.44 97.42 97.98 2,043,255 -3.32 -3.28
2026-08-14 100.96 101.41 100.25 101.30 1,211,495 -0.02 -0.02
2026-08-13 102.01 102.78 100.76 101.32 897,539 +0.08 +0.08
2026-08-12 101.19 102.31 100.02 101.24 1,404,144 -1.54 -1.50
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 101.24
On 2026-08-19		 96.27
On 2026-08-21		 -2.50 -2.47 101.24
On 2026-08-19		 96.27
On 2026-08-21		 -4.91 98.47
10D 103.66
On 2026-08-10		 96.27
On 2026-08-21		 -4.44 -4.30 103.66
On 2026-08-10		 96.27
On 2026-08-21		 -7.13 100.23
20D 104.31
On 2026-08-06		 94.88
On 2026-07-31		 1.16 1.19 104.31
On 2026-08-06		 96.27
On 2026-08-21		 -7.71 100.53
WTD 101.24
On 2026-08-19		 96.27
On 2026-08-21		 -2.50 -2.47 101.24
On 2026-08-19		 96.27
On 2026-08-21		 -4.91 98.47
MTD 104.31
On 2026-08-06		 96.27
On 2026-08-21		 -0.01 -0.01 104.31
On 2026-08-06		 96.27
On 2026-08-21		 -7.71 101.03
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
ETD

Ethan Allen Interiors Inc.

23.39 +0.46 +2.01 80,321
JNJ

Johnson & Johnson

270.24 +2.87 +1.07 6,167,876
CHD

Church & Dwight Company Inc.

98.80 +1.39 +1.43 1,536,032