CHD: Church & Dwight Company Inc.

As of Tuesday, August 11th, 2026

$ 102.78

-0.52 -0.50%

Open: 102.46
High: 103.41
Low: 102.27
Volume: 1,477,315
Previous Close on Monday, August 10th, 2026

$ 103.30

+0.06 +0.06%

Open: 102.36
High: 103.66
Low: 101.05
Volume: 1,744,532

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 102.46 103.41 102.27 102.78 1,476,515 -0.52 -0.50
2026-08-10 102.36 103.66 101.05 103.30 1,744,532 +0.06 +0.06
2026-08-07 103.06 103.66 102.38 103.24 1,449,156 -0.12 -0.12
2026-08-06 104.00 104.31 102.26 103.36 1,561,478 -0.28 -0.27
2026-08-05 103.20 103.88 102.24 103.64 2,277,254 +0.64 +0.62
2026-08-04 99.75 103.45 99.10 103.00 2,047,487 +2.99 +2.99
2026-08-03 100.49 102.24 99.61 100.01 1,926,189 +1.20 +1.21
2026-07-31 95.71 99.79 94.88 98.81 2,657,329 +1.13 +1.16
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 104.31
On 2026-08-06		 101.05
On 2026-08-10		 -0.22 -0.21 104.31
On 2026-08-06		 101.05
On 2026-08-10		 -3.13 103.26
10D 104.31
On 2026-08-06		 94.88
On 2026-07-31		 2.85 2.85 100.06
On 2026-07-29		 94.88
On 2026-07-31		 -5.17 101.57
20D 104.31
On 2026-08-06		 94.88
On 2026-07-31		 7.34 7.69 101.68
On 2026-07-28		 94.88
On 2026-07-31		 -6.69 99.66
WTD 103.66
On 2026-08-10		 101.05
On 2026-08-10		 -0.46 -0.45 103.66
On 2026-08-10		 102.27
On 2026-08-11		 -1.34 103.04
MTD 104.31
On 2026-08-06		 99.10
On 2026-08-04		 3.97 4.02 104.31
On 2026-08-06		 101.05
On 2026-08-10		 -3.13 102.76
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

102.78 -0.52 -0.50 1,477,315