|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 84.52 USD | +0.68% |
|
-0.04% | -19.28% |
| Dec. 04 | Argus Adjusts Price Target on Church & Dwight to $102 From $110, Maintains Buy Rating | MT |
| Nov. 03 | Barclays Adjusts Price Target on Church & Dwight to $82 From $84 | MT |
Quotes 5-day view: Church & Dwight Co., Inc.
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 84.58 $ | 83.54 $ | 83.91 $ | 83.95 $ | 84.52 $ |
| Volume | 2,746,609 | 3,269,529 | 1,884,074 | 2,155,596 | 2,626,432 |
| Change | -0.68% | -1.23% | +0.44% | +0.05% | +0.68% |
| Opening | 84.88 $ | 83.90 $ | 83.67 $ | 83.91 $ | 83.72 $ |
| High | 85.10 $ | 84.47 $ | 84.86 $ | 84.35 $ | 84.90 $ |
| Low | 84.20 $ | 82.97 $ | 83.47 $ | 83.37 $ | 83.51 $ |
Performance
| 1 day | +0.68% | ||
| 1 week | -0.04% | ||
| Current month | -0.75% | ||
| 1 month | -2.40% | ||
| 3 months | -11.25% | ||
| 6 months | -15.17% | ||
| Current year | -19.28% | ||
| 1 year | -23.09% | ||
| 3 years | +1.75% | ||
| 5 years | -2.11% | ||
| 10 years | +94.88% |
Volumes
marketsDaily volume
2,645,926
Estimated daily volume
2,645,926
Avg. Volume 20 sessions
2,405,595
Daily volume ratio
1.1
Avg. Volume 20 sessions USD
203,320,889.4
Record volume 1
51,368,940
Record volume 2
11,980,276
Record volume 3
11,588,660
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
20,158,919,460
Net sales (USD)
6,107,100,000
Number of employees
5,750
Sales / Employee (USD)
1,062,104
Free-Float
83.24 %
Free-Float capitalization (USD)
20,529,571,554
Average Daily Capital Traded
1.01%
Indicators
Moving average 5 days
84.23
Moving average 20 days
84.44
Moving average 50 days
85.92
Moving average 100 days
89.67
Price spread / (MMA5)
-0.35%
Price spread / (MMA20)
-0.10%
Price spread / (MMA50)
+1.65%
Price spread / (MMA100)
+6.09%
RSI 9 days
46.67
RSI 14 days
45.67
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.68% | -0.04% | -23.09% | +1.75% | 20.16B | |
| +1.05% | +1.60% | +24.49% | -1.16% | 53.07B | |
| -0.19% | -2.65% | -37.38% | -30.38% | 12.82B | |
| -2.17% | +4.23% | +41.88% | -42.46% | 6.32B | |
| -0.58% | -3.34% | -13.38% | -25.50% | 5.08B | |
| -0.40% | -2.14% | -11.43% | +9.19% | 2.88B | |
| -1.31% | -3.20% | -30.73% | +10.24% | 2.61B | |
| +4.07% | +3.29% | +15.74% | +75.35% | 1.44B | |
| -1.17% | -4.71% | -29.47% | +37.99% | 1.2B | |
| +0.59% | -2.24% | +10.72% | +200.38% | 815M | |
| Average | +0.06% | -0.76% | -5.27% | +23.54% | 10.64B | |
| Weighted average by Cap. | +0.48% | -0.19% | +4.08% | -4.17% |
Historical Quotes: Church & Dwight Co., Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
8aa7e57c82ba1462d9b63d894008e.HAJ2H_v_TicIwuOp0hoGrTM8SOisd3soSctLuHPOtyc.fzNAJ87JfUxnrdrf4lRh_wFZDt_PNVZYK7kFzyOZ-lRecyFWv7sWY2OulA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:02 pm | 84.52 | 337,790 | 1,709,476 |
| 03:59:59 pm | 84.48 | 12,968 | 1,371,686 |
| 03:59:59 pm | 84.48 | 2,000 | 1,358,718 |
| 03:59:59 pm | 84.48 | 100 | 1,356,718 |
| 03:59:59 pm | 84.48 | 1,300 | 1,356,618 |
| 03:59:59 pm | 84.48 | 100 | 1,355,318 |
| 03:59:59 pm | 84.48 | 100 | 1,355,218 |
| 03:59:59 pm | 84.48 | 700 | 1,355,118 |
| 03:59:59 pm | 84.48 | 2,196 | 1,354,418 |
| 03:59:59 pm | 84.48 | 117 | 1,352,222 |
Course Extremes
| 1 week | 82.97 |  | 85.1 |
| 1 month | 81.8 | | 87.46 |
| Current year | 81.33 | | 116.46 |
| 1 year | 81.33 | | 116.46 |
| 3 years | 78.63 | | 116.46 |
| 5 years | 70.16 | | 116.46 |
| 10 years | 38.42 | | 116.46 |
Monthly variations
Annual variations
| 2025 | -19.28% | ||
| 2024 | +10.73% | ||
| 2023 | +17.31% | ||
| 2022 | -21.36% | ||
| 2021 | +17.51% | ||
| 2020 | +24.01% | ||
| 2019 | +6.96% | ||
| 2018 | +31.07% | ||
| 2017 | +13.53% | ||
| 2016 | +4.12% | ||
| 2015 | +7.70% | ||
| 2014 | +18.90% | ||
| 2013 | +23.73% | ||
| 2012 | +17.07% | ||
| 2011 | +32.60% | ||
| 2010 | +14.18% | ||
| 2009 | +7.72% | ||
| 2008 | +3.79% | ||
| 2007 | +26.78% | ||
| 2006 | +29.13% | ||
| 2005 | -1.75% | ||
| 2004 | +27.35% | ||
| 2003 | +30.13% | ||
| 2002 | +14.27% | ||
| 2001 | +19.69% | ||
| 2000 | -16.63% | ||
| 1999 | +48.52% | ||
| 1998 | +28.06% | ||
| 1997 | +22.68% | ||
| 1996 | +23.65% | ||
| 1995 | +2.78% | ||
| 1994 | -36.28% | ||
| 1993 | -9.60% | ||
| 1992 | +4.60% | ||
| 1991 | +69.50% | ||
| 1990 | -6.00% | ||
| 1989 | +59.57% | ||
| 1988 | -13.76% | ||
| 1987 | +5.83% | ||
| 1986 | -48.24% | ||
| 1985 | +76.11% | ||
| 1984 | +7.62% |
- Stock Market
- Equities
- CHD Stock
- Quotes Church & Dwight Co., Inc.
Select your edition
All financial news and data tailored to specific country editions
