Church & Dwight Co., Inc. (CHD)

Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	100.19	101.82	99.18	101.45	101.45	1.45%	2,765,484
Feb 12, 2026	100.56	102.12	99.94	100.00	99.69	-0.46%	1,895,786
Feb 11, 2026	98.68	101.00	98.21	100.46	100.15	1.51%	2,218,893
Feb 10, 2026	98.30	99.83	97.81	98.97	98.67	0.56%	1,716,104
Feb 9, 2026	100.38	100.59	98.21	98.42	98.12	-2.10%	2,061,405
Feb 6, 2026	100.02	101.53	100.02	100.53	100.22	-0.07%	1,946,599
Feb 5, 2026	101.94	102.19	99.74	100.60	100.29	0.01%	2,606,128
Feb 4, 2026	98.81	101.19	98.79	100.59	100.28	1.84%	3,071,204
Feb 3, 2026	96.24	99.35	96.13	98.77	98.47	1.47%	2,584,214
Feb 2, 2026	97.28	98.05	95.82	97.34	97.04	1.13%	3,421,934
Jan 30, 2026	96.46	98.63	94.06	96.25	95.95	4.67%	4,994,276
Jan 29, 2026	91.62	92.44	91.18	91.96	91.68	0.52%	3,540,453
Jan 28, 2026	92.00	92.57	91.14	91.48	91.20	-0.92%	2,689,624
Jan 27, 2026	91.75	92.63	91.16	92.33	92.05	0.44%	2,205,050
Jan 26, 2026	92.57	93.05	91.56	91.93	91.65	-0.54%	2,586,085
Jan 23, 2026	93.06	94.18	92.06	92.43	92.15	-0.56%	1,800,790
Jan 22, 2026	91.90	93.93	91.68	92.95	92.66	1.30%	4,897,021
Jan 21, 2026	92.00	92.41	90.79	91.76	91.48	-0.42%	3,082,170
Jan 20, 2026	90.59	92.57	90.39	92.15	91.87	1.70%	4,609,009
Jan 16, 2026	89.98	91.13	88.92	90.61	90.33	0.20%	2,496,986
Jan 15, 2026	89.44	90.47	88.88	90.43	90.15	0.30%	2,132,826
Jan 14, 2026	88.08	90.25	87.93	90.16	89.88	2.49%	2,770,567
Jan 13, 2026	86.99	89.00	86.88	87.97	87.70	1.51%	3,343,413
Jan 12, 2026	85.80	86.72	85.17	86.66	86.39	1.03%	2,876,925
Jan 9, 2026	85.73	85.99	84.81	85.78	85.52	-0.09%	1,538,503
Jan 8, 2026	83.55	86.49	83.52	85.86	85.60	2.36%	2,333,091
Jan 7, 2026	85.70	86.00	83.81	83.88	83.62	-1.92%	2,231,732
Jan 6, 2026	83.71	85.80	83.00	85.52	85.26	1.68%	2,681,826
Jan 5, 2026	82.26	84.24	81.57	84.11	83.85	1.78%	2,876,603
Jan 2, 2026	83.52	83.85	82.40	82.64	82.39	-1.44%	1,644,753
Dec 31, 2025	84.21	84.73	83.80	83.85	83.59	-0.70%	1,044,166
Dec 30, 2025	85.12	85.14	84.31	84.44	84.18	-1.05%	1,381,547
Dec 29, 2025	85.59	85.73	85.22	85.34	85.08	-0.06%	1,778,483
Dec 26, 2025	85.41	86.04	85.05	85.39	85.13	-0.08%	928,011
Dec 24, 2025	85.13	85.59	85.01	85.46	85.20	0.25%	516,196
Dec 23, 2025	84.09	85.44	83.89	85.25	84.99	1.20%	1,544,322
Dec 22, 2025	84.21	84.75	83.89	84.24	83.98	-0.99%	2,048,357
Dec 19, 2025	85.13	85.24	84.39	85.08	84.82	0.01%	4,448,072
Dec 18, 2025	86.24	86.90	85.05	85.07	84.81	-1.68%	2,610,806
Dec 17, 2025	85.93	87.77	85.84	86.52	86.25	2.33%	2,295,720
Dec 16, 2025	85.29	85.49	83.88	84.55	84.29	-0.54%	2,213,488
Dec 15, 2025	84.89	85.29	84.65	85.01	84.75	0.47%	2,739,783
Dec 12, 2025	83.76	85.32	83.43	84.61	84.35	1.24%	2,414,536
Dec 11, 2025	83.83	84.24	83.13	83.57	83.31	0.31%	2,797,283
Dec 10, 2025	83.10	85.05	82.93	83.31	83.05	0.82%	4,126,524
Dec 9, 2025	81.61	83.84	81.61	82.63	82.38	1.26%	3,726,809
Dec 8, 2025	83.78	84.14	81.49	81.60	81.35	-3.45%	3,288,686
Dec 5, 2025	83.72	84.90	83.51	84.52	84.26	0.68%	2,645,926
Dec 4, 2025	83.91	84.35	83.37	83.95	83.69	0.05%	2,155,596
Dec 3, 2025	83.67	84.86	83.47	83.91	83.65	0.44%	1,884,074

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.