MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHD — Church & Dwight Co., Inc.
NYSEChurch & Dwight Co., Inc.
$94.31
+0.20(+0.21%)
- O
- 94.41
- H
- 94.98
- L
- 93.93
- V
- 2.15M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.31
Period Return-9.19%
Period High$106.04
Period Low$81.33
Avg Daily Volume2.19M
Total Trading Days365
CHD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.41 | $94.98 | $93.93 | $94.31 | +$0.20 | +0.21% | 2,149,269 | $94.36 | $93.93 $94.98 |
| Oct 1, 2026 | $93.80 | $94.43 | $93.33 | $94.11 | $-0.11 | -0.12% | 2,600,319 | $94.06 | $93.33 $94.43 |
| Sep 30, 2026 | $95.44 | $95.84 | $94.22 | $94.22 | $-0.73 | -0.77% | 2,383,811 | $94.55 | $94.22 $95.84 |
| Sep 29, 2026 | $95.05 | $95.74 | $94.54 | $94.95 | $-0.67 | -0.70% | 2,250,897 | $95.10 | $94.54 $95.74 |
| Sep 28, 2026 | $95.80 | $95.97 | $94.80 | $95.62 | $-0.76 | -0.79% | 1,533,990 | $95.52 | $94.80 $95.97 |
| Sep 25, 2026 | $95.31 | $96.78 | $94.90 | $96.38 | +$1.05 | +1.10% | 997,595 | $96.17 | $94.90 $96.78 |
| Sep 24, 2026 | $96.37 | $97.04 | $95.27 | $95.33 | $-0.69 | -0.72% | 1,251,926 | $95.90 | $95.27 $97.04 |
| Sep 23, 2026 | $96.12 | $96.86 | $95.69 | $96.02 | $-0.10 | -0.10% | 1,147,929 | $96.06 | $95.69 $96.86 |
| Sep 22, 2026 | $96.29 | $96.66 | $95.81 | $96.12 | +$0.63 | +0.66% | 1,646,352 | $96.20 | $95.81 $96.66 |
| Sep 21, 2026 | $94.55 | $95.74 | $94.36 | $95.49 | +$0.74 | +0.78% | 1,928,504 | $95.34 | $94.36 $95.74 |
| Sep 18, 2026 | $94.01 | $95.39 | $94.01 | $94.75 | $-0.30 | -0.32% | 2,267,660 | $94.75 | $94.01 $95.39 |
| Sep 17, 2026 | $95.98 | $96.28 | $94.97 | $95.05 | $-0.46 | -0.48% | 1,616,819 | $95.39 | $94.97 $96.28 |
| Sep 16, 2026 | $94.76 | $95.72 | $94.25 | $95.51 | +$1.00 | +1.06% | 1,841,118 | $95.28 | $94.25 $95.72 |
| Sep 15, 2026 | $93.99 | $94.94 | $93.38 | $94.51 | $-0.07 | -0.07% | 2,272,246 | $94.47 | $93.38 $94.94 |
| Sep 14, 2026 | $95.26 | $95.69 | $94.46 | $94.58 | +$0.43 | +0.46% | 1,812,695 | $94.83 | $94.46 $95.69 |
| Sep 11, 2026 | $94.55 | $94.56 | $93.04 | $94.15 | +$0.21 | +0.22% | 1,974,139 | $93.82 | $93.04 $94.56 |
| Sep 10, 2026 | $95.23 | $95.29 | $93.61 | $93.94 | $-1.25 | -1.31% | 2,109,110 | $94.16 | $93.61 $95.29 |
| Sep 9, 2026 | $95.25 | $95.82 | $94.00 | $95.19 | $-1.35 | -1.40% | 2,469,096 | $95.16 | $94.00 $95.82 |
| Sep 8, 2026 | $97.65 | $98.14 | $96.45 | $96.54 | $-2.01 | -2.04% | 2,031,603 | $96.89 | $96.45 $98.14 |
| Sep 4, 2026 | $97.94 | $99.11 | $97.72 | $98.55 | $-0.04 | -0.04% | 1,340,448 | $98.65 | $97.72 $99.11 |
| Sep 3, 2026 | $99.38 | $99.40 | $98.04 | $98.59 | $-0.73 | -0.73% | 1,940,628 | $98.52 | $98.04 $99.40 |
| Sep 2, 2026 | $99.38 | $100.54 | $98.63 | $99.32 | $-0.11 | -0.11% | 1,459,107 | $99.55 | $98.63 $100.54 |
| Sep 1, 2026 | $99.96 | $101.30 | $99.04 | $99.43 | $-0.35 | -0.35% | 2,032,124 | $99.77 | $99.04 $101.30 |
| Aug 31, 2026 | $100.81 | $101.34 | $99.70 | $99.78 | $-1.48 | -1.46% | 2,353,449 | $100.00 | $99.70 $101.34 |
| Aug 28, 2026 | $102.52 | $102.69 | $101.08 | $101.26 | $-1.11 | -1.08% | 1,244,497 | $101.49 | $101.08 $102.69 |
| Aug 27, 2026 | $101.32 | $103.23 | $101.01 | $102.37 | $-0.49 | -0.48% | 1,578,919 | $102.45 | $101.01 $103.23 |
| Aug 26, 2026 | $102.60 | $103.11 | $101.97 | $102.86 | +$0.30 | +0.29% | 1,884,168 | $102.81 | $101.97 $103.11 |
| Aug 25, 2026 | $102.09 | $102.57 | $101.35 | $102.56 | +$0.03 | +0.03% | 1,199,844 | $102.27 | $101.35 $102.57 |
| Aug 24, 2026 | $99.64 | $102.56 | $99.64 | $102.53 | +$3.73 | +3.78% | 1,866,627 | $101.97 | $99.64 $102.56 |
| Aug 21, 2026 | $97.64 | $98.90 | $96.27 | $98.80 | +$1.39 | +1.43% | 1,623,142 | $98.31 | $96.27 $98.90 |