Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
105.33
+0.90 (0.86%)
Feb 21, 2025, 4:00 PM EST - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 104.15 | 105.58 | 103.03 | 105.33 | 105.33 | 0.86% | 1,916,384 |
| Feb 20, 2025 | 103.20 | 104.56 | 103.14 | 104.43 | 104.43 | 0.07% | 1,727,084 |
| Feb 19, 2025 | 104.34 | 105.06 | 103.92 | 104.36 | 104.36 | 0.48% | 1,094,722 |
| Feb 18, 2025 | 104.17 | 104.73 | 103.22 | 103.86 | 103.86 | -1.09% | 1,237,469 |
| Feb 14, 2025 | 107.02 | 107.22 | 104.98 | 105.00 | 105.00 | -2.35% | 1,723,564 |
| Feb 13, 2025 | 106.20 | 107.89 | 105.93 | 107.53 | 107.23 | 1.49% | 1,230,238 |
| Feb 12, 2025 | 104.28 | 106.49 | 104.28 | 105.95 | 105.65 | 1.02% | 1,438,197 |
| Feb 11, 2025 | 104.79 | 104.93 | 103.74 | 104.88 | 104.59 | 0.32% | 1,222,831 |
| Feb 10, 2025 | 104.78 | 104.95 | 103.86 | 104.55 | 104.26 | -0.45% | 1,086,653 |
| Feb 7, 2025 | 105.12 | 105.26 | 104.30 | 105.02 | 104.73 | -0.36% | 855,138 |
| Feb 6, 2025 | 107.90 | 107.99 | 104.90 | 105.40 | 105.11 | -1.67% | 1,337,834 |
| Feb 5, 2025 | 106.28 | 107.45 | 105.46 | 107.19 | 106.89 | 1.14% | 1,533,446 |
| Feb 4, 2025 | 105.89 | 106.52 | 104.94 | 105.98 | 105.68 | -0.42% | 1,621,970 |
| Feb 3, 2025 | 105.01 | 107.37 | 104.90 | 106.43 | 106.13 | 0.86% | 2,514,133 |
| Jan 31, 2025 | 107.00 | 107.00 | 104.78 | 105.52 | 105.22 | -1.49% | 3,425,109 |
| Jan 30, 2025 | 107.71 | 107.77 | 106.04 | 107.12 | 106.82 | 0.33% | 1,928,796 |
| Jan 29, 2025 | 107.40 | 107.88 | 106.52 | 106.77 | 106.47 | -0.71% | 1,500,081 |
| Jan 28, 2025 | 109.02 | 109.67 | 107.11 | 107.53 | 107.23 | -1.70% | 1,265,626 |
| Jan 27, 2025 | 108.16 | 109.57 | 107.55 | 109.39 | 109.08 | 2.96% | 1,552,833 |
| Jan 24, 2025 | 106.23 | 106.68 | 105.29 | 106.25 | 105.95 | -0.04% | 1,208,411 |
| Jan 23, 2025 | 106.41 | 106.65 | 105.01 | 106.29 | 105.99 | -0.38% | 1,584,207 |
| Jan 22, 2025 | 108.00 | 108.05 | 106.19 | 106.70 | 106.40 | 0.04% | 1,474,322 |
| Jan 21, 2025 | 106.95 | 107.47 | 106.08 | 106.66 | 106.36 | 0.18% | 1,229,954 |
| Jan 17, 2025 | 106.70 | 107.09 | 105.95 | 106.47 | 106.17 | 0.19% | 1,712,775 |
| Jan 16, 2025 | 103.54 | 106.51 | 103.42 | 106.27 | 105.97 | 2.74% | 1,662,550 |
| Jan 15, 2025 | 105.57 | 105.57 | 102.28 | 103.44 | 103.15 | -1.75% | 1,548,588 |
| Jan 14, 2025 | 103.03 | 105.39 | 102.86 | 105.28 | 104.99 | 2.35% | 2,150,692 |
| Jan 13, 2025 | 102.05 | 102.89 | 100.99 | 102.86 | 102.57 | 1.42% | 2,021,359 |
| Jan 10, 2025 | 101.46 | 102.70 | 100.86 | 101.42 | 101.14 | -1.12% | 1,537,800 |
| Jan 8, 2025 | 102.63 | 102.97 | 101.85 | 102.57 | 102.28 | -0.22% | 1,608,708 |
| Jan 7, 2025 | 102.24 | 102.96 | 102.02 | 102.80 | 102.51 | 1.11% | 1,658,512 |
| Jan 6, 2025 | 103.78 | 104.54 | 101.52 | 101.67 | 101.39 | -2.84% | 1,515,452 |
| Jan 3, 2025 | 103.98 | 105.10 | 103.08 | 104.64 | 104.35 | 0.77% | 1,094,298 |
| Jan 2, 2025 | 105.08 | 105.16 | 103.64 | 103.84 | 103.55 | -0.83% | 1,231,104 |
| Dec 31, 2024 | 104.88 | 105.42 | 104.32 | 104.71 | 104.42 | 0.09% | 814,661 |
| Dec 30, 2024 | 105.39 | 105.67 | 104.01 | 104.62 | 104.33 | -1.25% | 733,489 |
| Dec 27, 2024 | 105.91 | 107.31 | 105.67 | 105.94 | 105.64 | -0.75% | 762,488 |
| Dec 26, 2024 | 105.97 | 107.03 | 105.82 | 106.74 | 106.44 | 0.26% | 656,652 |
| Dec 24, 2024 | 105.30 | 106.53 | 105.04 | 106.46 | 106.16 | 0.98% | 369,283 |
| Dec 23, 2024 | 106.10 | 106.46 | 104.78 | 105.43 | 105.14 | -0.63% | 813,984 |
| Dec 20, 2024 | 105.84 | 106.57 | 104.95 | 106.10 | 105.80 | 0.24% | 3,432,031 |
| Dec 19, 2024 | 105.50 | 106.51 | 104.79 | 105.85 | 105.55 | -0.01% | 1,991,336 |
| Dec 18, 2024 | 105.30 | 106.76 | 104.81 | 105.86 | 105.56 | 0.06% | 2,221,745 |
| Dec 17, 2024 | 105.50 | 107.03 | 105.21 | 105.80 | 105.50 | -0.02% | 1,407,481 |
| Dec 16, 2024 | 105.67 | 107.34 | 105.67 | 105.82 | 105.52 | 0.17% | 1,463,900 |
| Dec 13, 2024 | 105.52 | 105.90 | 104.98 | 105.64 | 105.34 | 0.22% | 926,996 |
| Dec 12, 2024 | 106.46 | 107.16 | 105.29 | 105.41 | 105.12 | -0.16% | 996,448 |
| Dec 11, 2024 | 107.37 | 109.13 | 105.45 | 105.58 | 105.28 | -1.38% | 1,211,329 |
| Dec 10, 2024 | 105.89 | 107.38 | 105.48 | 107.06 | 106.76 | 1.10% | 1,604,876 |
| Dec 9, 2024 | 107.00 | 107.07 | 105.58 | 105.89 | 105.59 | -1.23% | 1,474,384 |
| Dec 6, 2024 | 109.04 | 109.92 | 107.11 | 107.21 | 106.91 | -1.79% | 1,818,915 |
| Dec 5, 2024 | 109.43 | 110.81 | 109.00 | 109.16 | 108.85 | -0.66% | 1,836,213 |
| Dec 4, 2024 | 109.25 | 110.00 | 108.41 | 109.89 | 109.58 | -0.06% | 1,058,942 |
| Dec 3, 2024 | 111.29 | 111.48 | 109.69 | 109.96 | 109.65 | -1.15% | 1,055,675 |
| Dec 2, 2024 | 110.88 | 113.44 | 110.00 | 111.24 | 110.93 | 1.01% | 2,076,293 |
| Nov 29, 2024 | 109.92 | 110.58 | 109.35 | 110.13 | 109.82 | -0.21% | 965,206 |
| Nov 27, 2024 | 110.93 | 111.71 | 110.06 | 110.36 | 110.05 | -0.02% | 1,053,981 |
| Nov 26, 2024 | 110.91 | 111.23 | 109.62 | 110.38 | 110.07 | -0.03% | 1,254,647 |
| Nov 25, 2024 | 112.44 | 113.00 | 110.25 | 110.41 | 110.10 | -1.33% | 2,535,683 |
| Nov 22, 2024 | 112.94 | 113.50 | 111.75 | 111.90 | 111.59 | -0.31% | 1,712,386 |
| Nov 21, 2024 | 111.84 | 112.85 | 110.91 | 112.25 | 111.94 | 0.86% | 1,808,275 |
| Nov 20, 2024 | 110.90 | 111.75 | 110.32 | 111.29 | 110.98 | 0.33% | 2,195,487 |
| Nov 19, 2024 | 110.08 | 111.45 | 109.81 | 110.92 | 110.61 | 0.57% | 1,648,612 |
| Nov 18, 2024 | 108.70 | 110.41 | 108.31 | 110.29 | 109.98 | 1.16% | 1,361,717 |
| Nov 15, 2024 | 107.90 | 109.52 | 107.16 | 109.02 | 108.72 | 1.06% | 1,951,803 |
| Nov 14, 2024 | 107.05 | 108.50 | 106.63 | 107.88 | 107.30 | 0.58% | 1,263,354 |
| Nov 13, 2024 | 108.13 | 108.39 | 107.10 | 107.26 | 106.68 | -0.68% | 1,160,764 |
| Nov 12, 2024 | 108.00 | 108.68 | 107.21 | 107.99 | 107.41 | 0.26% | 1,542,440 |
| Nov 11, 2024 | 106.57 | 107.89 | 106.29 | 107.71 | 107.13 | 1.18% | 1,575,887 |
| Nov 8, 2024 | 104.62 | 106.97 | 104.22 | 106.45 | 105.88 | 2.44% | 1,421,550 |
| Nov 7, 2024 | 103.63 | 104.63 | 102.49 | 103.91 | 103.35 | 0.68% | 1,442,389 |
| Nov 6, 2024 | 105.38 | 106.19 | 102.65 | 103.21 | 102.65 | -0.89% | 3,047,860 |
| Nov 5, 2024 | 102.81 | 104.16 | 102.56 | 104.14 | 103.58 | 1.15% | 1,587,215 |
| Nov 4, 2024 | 103.83 | 105.31 | 102.50 | 102.96 | 102.41 | -1.71% | 2,407,554 |
| Nov 1, 2024 | 105.75 | 106.03 | 102.91 | 104.75 | 104.19 | 4.84% | 2,960,153 |
| Oct 31, 2024 | 100.38 | 101.53 | 99.83 | 99.91 | 99.37 | -0.61% | 2,716,680 |
| Oct 30, 2024 | 100.59 | 100.88 | 100.10 | 100.52 | 99.98 | -0.11% | 1,298,544 |
| Oct 29, 2024 | 100.69 | 101.43 | 100.18 | 100.63 | 100.09 | -0.42% | 1,377,974 |
| Oct 28, 2024 | 101.30 | 101.59 | 100.54 | 101.05 | 100.51 | 0.21% | 1,736,986 |
| Oct 25, 2024 | 102.19 | 102.79 | 100.51 | 100.84 | 100.30 | -1.73% | 1,159,828 |
| Oct 24, 2024 | 103.02 | 103.38 | 102.23 | 102.62 | 102.07 | 0.06% | 1,044,286 |
| Oct 23, 2024 | 102.56 | 102.73 | 101.65 | 102.56 | 102.01 | -0.13% | 891,432 |
| Oct 22, 2024 | 103.02 | 103.60 | 101.84 | 102.69 | 102.14 | -1.17% | 1,182,990 |
| Oct 21, 2024 | 104.16 | 104.78 | 103.31 | 103.91 | 103.35 | -0.41% | 939,741 |
| Oct 18, 2024 | 104.93 | 105.15 | 103.79 | 104.34 | 103.78 | -0.58% | 1,520,125 |
| Oct 17, 2024 | 104.87 | 105.39 | 104.04 | 104.95 | 104.38 | 0.28% | 1,052,202 |
| Oct 16, 2024 | 103.31 | 104.80 | 102.99 | 104.66 | 104.10 | 0.30% | 1,059,536 |
| Oct 15, 2024 | 103.81 | 105.15 | 103.55 | 104.35 | 103.79 | 1.15% | 1,332,845 |
| Oct 14, 2024 | 101.96 | 103.35 | 101.42 | 103.16 | 102.60 | 1.53% | 1,039,642 |
| Oct 11, 2024 | 100.36 | 101.66 | 100.12 | 101.61 | 101.06 | 1.39% | 1,119,709 |
| Oct 10, 2024 | 100.78 | 101.06 | 99.91 | 100.22 | 99.68 | -0.41% | 948,073 |
| Oct 9, 2024 | 100.38 | 101.03 | 100.05 | 100.63 | 100.09 | 0.55% | 923,803 |
| Oct 8, 2024 | 99.00 | 100.23 | 98.63 | 100.08 | 99.54 | 1.00% | 1,102,535 |
| Oct 7, 2024 | 101.30 | 101.30 | 99.03 | 99.09 | 98.56 | -1.93% | 1,470,022 |
| Oct 4, 2024 | 100.72 | 101.34 | 100.40 | 101.04 | 100.50 | -0.30% | 1,037,118 |
| Oct 3, 2024 | 103.13 | 103.32 | 101.26 | 101.34 | 100.79 | -1.86% | 1,537,432 |
| Oct 2, 2024 | 104.51 | 104.74 | 102.76 | 103.26 | 102.70 | -1.17% | 1,107,390 |
| Oct 1, 2024 | 104.60 | 105.15 | 103.74 | 104.48 | 103.92 | -0.23% | 1,826,363 |
| Sep 30, 2024 | 105.10 | 105.44 | 104.13 | 104.72 | 104.16 | 0.32% | 1,482,215 |
| Sep 27, 2024 | 103.08 | 104.48 | 102.94 | 104.39 | 103.83 | 1.44% | 1,358,976 |