Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
102.13
-1.72 (-1.66%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 102.95 | 103.63 | 100.58 | 102.13 | 102.13 | -1.66% | 2,932,725 |
| Apr 22, 2025 | 103.16 | 104.21 | 101.76 | 103.85 | 103.85 | 0.69% | 2,022,922 |
| Apr 21, 2025 | 105.00 | 105.53 | 102.38 | 103.14 | 103.14 | -2.12% | 2,038,733 |
| Apr 17, 2025 | 103.50 | 105.87 | 103.09 | 105.37 | 105.37 | 2.34% | 1,704,517 |
| Apr 16, 2025 | 105.63 | 106.12 | 102.56 | 102.96 | 102.96 | -2.01% | 1,236,448 |
| Apr 15, 2025 | 106.95 | 107.05 | 104.25 | 105.07 | 105.07 | -0.48% | 2,307,527 |
| Apr 14, 2025 | 104.54 | 106.21 | 103.16 | 105.58 | 105.58 | 1.18% | 1,684,333 |
| Apr 11, 2025 | 103.12 | 105.23 | 102.06 | 104.35 | 104.35 | 0.56% | 1,524,267 |
| Apr 10, 2025 | 102.56 | 104.63 | 101.24 | 103.77 | 103.77 | 1.83% | 2,262,739 |
| Apr 9, 2025 | 100.83 | 104.64 | 100.00 | 101.91 | 101.91 | 0.31% | 2,203,297 |
| Apr 8, 2025 | 104.02 | 104.84 | 100.91 | 101.60 | 101.60 | -0.93% | 2,387,184 |
| Apr 7, 2025 | 103.61 | 106.17 | 101.89 | 102.55 | 102.55 | -3.34% | 3,061,278 |
| Apr 4, 2025 | 111.68 | 113.91 | 105.87 | 106.09 | 106.09 | -4.22% | 3,154,331 |
| Apr 3, 2025 | 109.78 | 112.35 | 109.38 | 110.76 | 110.76 | 2.25% | 2,597,259 |
| Apr 2, 2025 | 109.65 | 110.04 | 107.74 | 108.32 | 108.32 | -1.05% | 2,056,401 |
| Apr 1, 2025 | 110.59 | 111.00 | 108.38 | 109.47 | 109.47 | -0.56% | 1,518,151 |
| Mar 31, 2025 | 109.51 | 110.22 | 108.93 | 110.09 | 110.09 | 0.90% | 3,010,298 |
| Mar 28, 2025 | 109.07 | 109.49 | 108.16 | 109.11 | 109.11 | 0.66% | 1,138,352 |
| Mar 27, 2025 | 107.39 | 108.54 | 106.35 | 108.39 | 108.39 | 1.96% | 1,051,528 |
| Mar 26, 2025 | 104.84 | 106.55 | 104.84 | 106.31 | 106.31 | 1.51% | 1,187,302 |
| Mar 25, 2025 | 106.87 | 107.10 | 104.23 | 104.73 | 104.73 | -2.03% | 1,083,981 |
| Mar 24, 2025 | 106.80 | 107.92 | 105.95 | 106.90 | 106.90 | -0.23% | 1,424,372 |
| Mar 21, 2025 | 108.35 | 109.17 | 106.57 | 107.15 | 107.15 | -0.85% | 2,538,681 |
| Mar 20, 2025 | 107.99 | 108.44 | 107.11 | 108.07 | 108.07 | 0.04% | 1,391,204 |
| Mar 19, 2025 | 107.22 | 108.24 | 106.80 | 108.03 | 108.03 | 0.61% | 1,413,822 |
| Mar 18, 2025 | 109.06 | 109.19 | 107.25 | 107.38 | 107.38 | -1.77% | 1,207,095 |
| Mar 17, 2025 | 108.85 | 110.24 | 108.56 | 109.32 | 109.32 | 0.20% | 1,616,142 |
| Mar 14, 2025 | 108.95 | 109.54 | 108.17 | 109.10 | 109.10 | -0.60% | 938,166 |
| Mar 13, 2025 | 109.09 | 110.40 | 108.69 | 109.76 | 109.76 | 0.67% | 2,196,853 |
| Mar 12, 2025 | 110.23 | 110.77 | 108.56 | 109.03 | 109.03 | -2.82% | 1,540,447 |
| Mar 11, 2025 | 112.75 | 113.28 | 111.55 | 112.19 | 112.19 | -0.89% | 1,535,404 |
| Mar 10, 2025 | 113.39 | 116.46 | 112.94 | 113.20 | 113.20 | 0.77% | 2,216,726 |
| Mar 7, 2025 | 110.75 | 113.85 | 110.30 | 112.33 | 112.33 | 1.30% | 1,696,802 |
| Mar 6, 2025 | 110.66 | 111.70 | 110.01 | 110.89 | 110.89 | 0.21% | 1,716,354 |
| Mar 5, 2025 | 110.83 | 112.24 | 110.24 | 110.66 | 110.66 | -0.05% | 1,563,943 |
| Mar 4, 2025 | 113.00 | 114.60 | 110.60 | 110.71 | 110.71 | -1.20% | 1,583,575 |
| Mar 3, 2025 | 110.84 | 112.14 | 110.06 | 112.06 | 112.06 | 0.77% | 1,728,217 |
| Feb 28, 2025 | 110.62 | 111.36 | 109.16 | 111.20 | 111.20 | 1.67% | 1,949,200 |
| Feb 27, 2025 | 108.00 | 109.73 | 107.21 | 109.37 | 109.37 | 0.72% | 988,811 |
| Feb 26, 2025 | 109.98 | 110.00 | 108.42 | 108.59 | 108.59 | -1.79% | 1,874,416 |
| Feb 25, 2025 | 108.39 | 111.20 | 108.35 | 110.57 | 110.57 | 2.77% | 2,470,423 |
| Feb 24, 2025 | 104.86 | 108.80 | 104.86 | 107.59 | 107.59 | 2.15% | 1,706,578 |
| Feb 21, 2025 | 104.15 | 105.58 | 103.03 | 105.33 | 105.33 | 0.86% | 1,978,505 |
| 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 |