Church & Dwight Co., Inc. (CHD)

Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	93.06	94.18	92.06	92.43	92.43	-0.56%	1,798,201
Jan 22, 2026	91.90	93.93	91.68	92.95	92.95	1.30%	4,896,829
Jan 21, 2026	92.00	92.41	90.79	91.76	91.76	-0.42%	3,081,900
Jan 20, 2026	90.59	92.57	90.39	92.15	92.15	1.70%	4,608,551
Jan 16, 2026	89.98	91.13	88.92	90.61	90.61	0.20%	2,494,995
Jan 15, 2026	89.44	90.47	88.88	90.43	90.43	0.30%	2,102,801
Jan 14, 2026	88.08	90.25	87.93	90.16	90.16	2.49%	2,721,759
Jan 13, 2026	86.99	89.00	86.88	87.97	87.97	1.51%	3,342,603
Jan 12, 2026	85.80	86.72	85.17	86.66	86.66	1.03%	2,874,617
Jan 9, 2026	85.73	85.99	84.81	85.78	85.78	-0.09%	1,525,737
Jan 8, 2026	83.55	86.49	83.52	85.86	85.86	2.36%	2,328,335
Jan 7, 2026	85.70	86.00	83.81	83.88	83.88	-1.92%	2,197,966
Jan 6, 2026	83.71	85.80	83.00	85.52	85.52	1.68%	2,676,510
Jan 5, 2026	82.26	84.24	81.57	84.11	84.11	1.78%	2,876,542
Jan 2, 2026	83.52	83.85	82.40	82.64	82.64	-1.44%	1,617,830
Dec 31, 2025	84.21	84.73	83.80	83.85	83.85	-0.70%	1,043,778
Dec 30, 2025	85.12	85.14	84.31	84.44	84.44	-1.05%	1,348,451
Dec 29, 2025	85.59	85.73	85.22	85.34	85.34	-0.06%	1,598,124
Dec 26, 2025	85.41	86.04	85.05	85.39	85.39	-0.08%	766,649
Dec 24, 2025	85.13	85.59	85.01	85.46	85.46	0.25%	491,700
Dec 23, 2025	84.09	85.44	83.89	85.25	85.25	1.20%	1,444,978
Dec 22, 2025	84.21	84.75	83.89	84.24	84.24	-0.99%	2,048,357
Dec 19, 2025	85.13	85.24	84.39	85.08	85.08	0.01%	4,188,311
Dec 18, 2025	86.24	86.90	85.05	85.07	85.07	-1.68%	2,610,800
Dec 17, 2025	85.93	87.77	85.84	86.52	86.52	2.33%	2,295,720
Dec 16, 2025	85.29	85.49	83.88	84.55	84.55	-0.54%	2,213,488
Dec 15, 2025	84.89	85.29	84.65	85.01	85.01	0.47%	2,739,783
Dec 12, 2025	83.76	85.32	83.43	84.61	84.61	1.24%	2,414,536
Dec 11, 2025	83.83	84.24	83.13	83.57	83.57	0.31%	2,797,283
Dec 10, 2025	83.10	85.05	82.93	83.31	83.31	0.82%	4,126,524
Dec 9, 2025	81.61	83.84	81.61	82.63	82.63	1.26%	3,726,809
Dec 8, 2025	83.78	84.14	81.49	81.60	81.60	-3.45%	3,288,686
Dec 5, 2025	83.72	84.90	83.51	84.52	84.52	0.68%	2,645,926
Dec 4, 2025	83.91	84.35	83.37	83.95	83.95	0.05%	2,155,596
Dec 3, 2025	83.67	84.86	83.47	83.91	83.91	0.44%	1,884,074
Dec 2, 2025	83.90	84.47	82.97	83.54	83.54	-1.23%	3,269,529
Dec 1, 2025	84.88	85.11	84.20	84.58	84.58	-0.68%	2,746,609
Nov 28, 2025	84.29	85.30	84.21	85.16	85.16	0.72%	1,054,005
Nov 26, 2025	83.72	84.86	83.57	84.55	84.55	0.46%	1,906,637
Nov 25, 2025	82.89	84.30	82.89	84.16	84.16	1.72%	2,312,307
Nov 24, 2025	83.75	83.96	82.30	82.74	82.74	-1.52%	4,215,962
Nov 21, 2025	83.76	85.11	83.24	84.02	84.02	0.82%	3,073,721
Nov 20, 2025	82.00	83.81	81.80	83.34	83.34	0.99%	2,287,312
Nov 19, 2025	83.01	83.39	82.29	82.52	82.52	-0.45%	1,786,084
Nov 18, 2025	83.37	83.90	82.48	82.89	82.89	-0.16%	2,422,527
Nov 17, 2025	83.72	84.13	82.98	83.02	83.02	-1.28%	2,284,002
Nov 14, 2025	85.06	85.49	83.93	84.10	84.10	-0.99%	2,473,190
Nov 13, 2025	85.96	85.97	84.89	84.94	84.65	-0.52%	1,962,375
Nov 12, 2025	85.13	86.01	84.66	85.38	85.08	-0.15%	2,113,498
Nov 11, 2025	85.08	86.15	84.75	85.51	85.21	1.03%	1,970,422

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.