Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
87.69
+5.89 (7.20%)
At close: Oct 31, 2025, 4:00 PM EDT
87.30
-0.39 (-0.44%)
After-hours: Oct 31, 2025, 7:55 PM EDT
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 86.97 | 88.18 | 84.01 | 87.69 | 87.69 | 7.20% | 6,606,066 |
| Oct 30, 2025 | 82.48 | 83.43 | 81.33 | 81.80 | 81.80 | -0.05% | 4,244,002 |
| Oct 29, 2025 | 83.74 | 83.81 | 81.69 | 81.84 | 81.84 | -2.87% | 2,518,901 |
| Oct 28, 2025 | 85.40 | 85.69 | 84.25 | 84.26 | 84.26 | -1.61% | 1,898,186 |
| Oct 27, 2025 | 85.70 | 86.10 | 85.13 | 85.64 | 85.64 | -0.29% | 2,139,753 |
| Oct 24, 2025 | 87.73 | 88.50 | 85.67 | 85.89 | 85.89 | -0.95% | 2,268,282 |
| Oct 23, 2025 | 88.06 | 88.06 | 86.20 | 86.71 | 86.71 | -1.60% | 1,869,866 |
| Oct 22, 2025 | 88.24 | 89.69 | 87.84 | 88.12 | 88.12 | 0.15% | 1,681,041 |
| Oct 21, 2025 | 87.45 | 88.23 | 87.11 | 87.99 | 87.99 | -0.10% | 2,228,543 |
| Oct 20, 2025 | 88.45 | 88.59 | 87.10 | 88.08 | 88.08 | -0.45% | 1,990,872 |
| Oct 17, 2025 | 87.87 | 88.59 | 87.28 | 88.48 | 88.48 | 1.41% | 1,604,949 |
| Oct 16, 2025 | 86.50 | 87.73 | 86.31 | 87.25 | 87.25 | 1.01% | 2,560,821 |
| Oct 15, 2025 | 86.31 | 86.88 | 86.14 | 86.38 | 86.38 | -0.63% | 1,612,585 |
| Oct 14, 2025 | 86.99 | 87.18 | 86.14 | 86.93 | 86.93 | 0.47% | 1,401,145 |
| Oct 13, 2025 | 86.66 | 87.31 | 86.08 | 86.52 | 86.52 | -1.35% | 2,033,330 |
| Oct 10, 2025 | 87.85 | 88.80 | 87.30 | 87.70 | 87.70 | 0.09% | 2,208,937 |
| Oct 9, 2025 | 88.60 | 88.74 | 87.53 | 87.62 | 87.62 | -1.46% | 1,256,250 |
| Oct 8, 2025 | 89.81 | 90.64 | 88.70 | 88.92 | 88.92 | -1.21% | 1,621,454 |
| Oct 7, 2025 | 88.90 | 90.52 | 88.23 | 90.01 | 90.01 | 1.26% | 2,282,106 |
| Oct 6, 2025 | 87.92 | 89.16 | 87.74 | 88.89 | 88.89 | 1.13% | 2,352,131 |
| Oct 3, 2025 | 88.18 | 88.84 | 87.76 | 87.90 | 87.90 | -0.57% | 1,184,764 |
| Oct 2, 2025 | 87.59 | 88.63 | 87.26 | 88.40 | 88.40 | 0.55% | 1,676,321 |
| Oct 1, 2025 | 87.72 | 88.52 | 87.09 | 87.92 | 87.92 | 0.33% | 2,071,430 |
| Sep 30, 2025 | 86.00 | 87.88 | 85.79 | 87.63 | 87.63 | 1.69% | 2,433,242 |
| Sep 29, 2025 | 86.40 | 86.57 | 85.08 | 86.17 | 86.17 | -0.61% | 2,676,085 |
| Sep 26, 2025 | 86.08 | 86.77 | 85.84 | 86.70 | 86.70 | 1.00% | 2,197,973 |
| Sep 25, 2025 | 87.54 | 87.61 | 85.61 | 85.84 | 85.84 | -1.17% | 1,817,406 |
| Sep 24, 2025 | 86.89 | 87.32 | 86.32 | 86.86 | 86.86 | -0.38% | 2,264,905 |
| Sep 23, 2025 | 86.79 | 87.50 | 85.67 | 87.19 | 87.19 | 0.59% | 2,570,451 |
| Sep 22, 2025 | 90.37 | 90.55 | 86.65 | 86.68 | 86.68 | -4.06% | 3,331,739 |
| Sep 19, 2025 | 91.89 | 92.10 | 90.22 | 90.35 | 90.35 | -1.87% | 4,641,530 |
| Sep 18, 2025 | 91.17 | 92.43 | 91.05 | 92.07 | 92.07 | 0.08% | 1,586,297 |
| Sep 17, 2025 | 91.87 | 92.94 | 91.62 | 92.00 | 92.00 | 0.52% | 1,754,847 |
| Sep 16, 2025 | 91.25 | 91.88 | 91.19 | 91.52 | 91.52 | 0.30% | 2,036,813 |
| Sep 15, 2025 | 93.04 | 93.28 | 91.04 | 91.25 | 91.25 | -1.82% | 2,269,963 |
| Sep 12, 2025 | 93.95 | 94.51 | 92.94 | 92.94 | 92.94 | -1.57% | 1,480,179 |
| Sep 11, 2025 | 93.20 | 94.67 | 93.02 | 94.42 | 94.42 | 1.53% | 1,270,627 |
| Sep 10, 2025 | 94.36 | 94.36 | 92.24 | 93.00 | 93.00 | -2.01% | 1,884,322 |
| Sep 9, 2025 | 94.37 | 95.20 | 94.03 | 94.91 | 94.91 | 0.35% | 1,281,082 |
| Sep 8, 2025 | 95.40 | 95.42 | 93.99 | 94.58 | 94.58 | -1.27% | 2,223,361 |
| Sep 5, 2025 | 94.95 | 96.53 | 94.89 | 95.80 | 95.80 | 0.60% | 2,928,377 |
| Sep 4, 2025 | 93.25 | 95.41 | 93.25 | 95.23 | 95.23 | 2.09% | 1,533,130 |
| Sep 3, 2025 | 92.85 | 93.44 | 92.00 | 93.28 | 93.28 | 0.03% | 1,572,917 |
| Sep 2, 2025 | 93.46 | 94.03 | 92.73 | 93.25 | 93.25 | 0.10% | 1,971,400 |
| Aug 29, 2025 | 92.62 | 93.39 | 92.09 | 93.16 | 93.16 | 1.16% | 1,364,343 |
| Aug 28, 2025 | 92.79 | 92.96 | 91.90 | 92.09 | 92.09 | -1.01% | 1,511,211 |
| Aug 27, 2025 | 92.42 | 93.12 | 92.42 | 93.03 | 93.03 | 0.70% | 1,225,902 |
| Aug 26, 2025 | 92.72 | 92.85 | 91.70 | 92.38 | 92.38 | -0.40% | 2,463,798 |
| Aug 25, 2025 | 94.74 | 95.08 | 92.74 | 92.75 | 92.75 | -2.39% | 2,429,140 |
| Aug 22, 2025 | 95.39 | 95.98 | 94.54 | 95.02 | 95.02 | 0.06% | 1,716,961 |