Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
84.02
+0.68 (0.82%)
Nov 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 |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 83.76 | 85.11 | 83.24 | 84.02 | 84.02 | 0.82% | 2,929,639 |
| 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 |
| Nov 10, 2025 | 86.11 | 86.47 | 84.10 | 84.64 | 84.35 | -2.56% | 2,799,035 |
| Nov 7, 2025 | 86.84 | 87.46 | 86.10 | 86.86 | 86.56 | 0.75% | 2,504,922 |
| Nov 6, 2025 | 86.21 | 87.44 | 86.12 | 86.21 | 85.91 | -0.53% | 1,344,813 |
| Nov 5, 2025 | 86.33 | 86.71 | 85.93 | 86.67 | 86.37 | 0.08% | 1,991,872 |
| Nov 4, 2025 | 86.67 | 86.78 | 85.37 | 86.60 | 86.30 | 0.37% | 2,366,865 |
| Nov 3, 2025 | 87.37 | 87.47 | 84.65 | 86.28 | 85.98 | -1.61% | 3,684,997 |
| Oct 31, 2025 | 86.97 | 88.18 | 84.01 | 87.69 | 87.39 | 7.20% | 6,606,066 |
| Oct 30, 2025 | 82.48 | 83.43 | 81.33 | 81.80 | 81.52 | -0.05% | 4,244,002 |
| Oct 29, 2025 | 83.74 | 83.81 | 81.69 | 81.84 | 81.56 | -2.87% | 2,518,901 |
| Oct 28, 2025 | 85.40 | 85.69 | 84.25 | 84.26 | 83.97 | -1.61% | 1,898,186 |
| Oct 27, 2025 | 85.70 | 86.10 | 85.13 | 85.64 | 85.34 | -0.29% | 2,139,753 |
| Oct 24, 2025 | 87.73 | 88.50 | 85.67 | 85.89 | 85.59 | -0.95% | 2,268,282 |
| Oct 23, 2025 | 88.06 | 88.06 | 86.20 | 86.71 | 86.41 | -1.60% | 1,869,866 |
| Oct 22, 2025 | 88.24 | 89.69 | 87.84 | 88.12 | 87.81 | 0.15% | 1,681,041 |
| Oct 21, 2025 | 87.45 | 88.23 | 87.11 | 87.99 | 87.68 | -0.10% | 2,228,543 |
| Oct 20, 2025 | 88.45 | 88.59 | 87.10 | 88.08 | 87.77 | -0.45% | 1,990,872 |
| Oct 17, 2025 | 87.87 | 88.59 | 87.28 | 88.48 | 88.17 | 1.41% | 1,604,949 |
| Oct 16, 2025 | 86.50 | 87.73 | 86.31 | 87.25 | 86.95 | 1.01% | 2,560,821 |
| Oct 15, 2025 | 86.31 | 86.88 | 86.14 | 86.38 | 86.08 | -0.63% | 1,612,585 |
| Oct 14, 2025 | 86.99 | 87.18 | 86.14 | 86.93 | 86.63 | 0.47% | 1,401,145 |
| Oct 13, 2025 | 86.66 | 87.31 | 86.08 | 86.52 | 86.22 | -1.35% | 2,033,330 |
| Oct 10, 2025 | 87.85 | 88.80 | 87.30 | 87.70 | 87.40 | 0.09% | 2,208,937 |
| Oct 9, 2025 | 88.60 | 88.74 | 87.53 | 87.62 | 87.32 | -1.46% | 1,256,250 |
| Oct 8, 2025 | 89.81 | 90.64 | 88.70 | 88.92 | 88.61 | -1.21% | 1,621,454 |
| Oct 7, 2025 | 88.90 | 90.52 | 88.23 | 90.01 | 89.70 | 1.26% | 2,282,106 |
| Oct 6, 2025 | 87.92 | 89.16 | 87.74 | 88.89 | 88.58 | 1.13% | 2,352,131 |
| Oct 3, 2025 | 88.18 | 88.84 | 87.76 | 87.90 | 87.59 | -0.57% | 1,184,764 |
| Oct 2, 2025 | 87.59 | 88.63 | 87.26 | 88.40 | 88.09 | 0.55% | 1,676,321 |
| Oct 1, 2025 | 87.72 | 88.52 | 87.09 | 87.92 | 87.61 | 0.33% | 2,071,430 |
| Sep 30, 2025 | 86.00 | 87.88 | 85.79 | 87.63 | 87.33 | 1.69% | 2,433,242 |
| Sep 29, 2025 | 86.40 | 86.57 | 85.08 | 86.17 | 85.87 | -0.61% | 2,676,085 |
| Sep 26, 2025 | 86.08 | 86.77 | 85.84 | 86.70 | 86.40 | 1.00% | 2,197,973 |
| Sep 25, 2025 | 87.54 | 87.61 | 85.61 | 85.84 | 85.54 | -1.17% | 1,817,406 |
| Sep 24, 2025 | 86.89 | 87.32 | 86.32 | 86.86 | 86.56 | -0.38% | 2,264,905 |
| Sep 23, 2025 | 86.79 | 87.50 | 85.67 | 87.19 | 86.89 | 0.59% | 2,570,451 |
| Sep 22, 2025 | 90.37 | 90.55 | 86.65 | 86.68 | 86.38 | -4.06% | 3,331,739 |
| Sep 19, 2025 | 91.89 | 92.10 | 90.22 | 90.35 | 90.04 | -1.87% | 4,641,530 |
| Sep 18, 2025 | 91.17 | 92.43 | 91.05 | 92.07 | 91.75 | 0.08% | 1,586,297 |
| Sep 17, 2025 | 91.87 | 92.94 | 91.62 | 92.00 | 91.68 | 0.52% | 1,754,847 |
| Sep 16, 2025 | 91.25 | 91.88 | 91.19 | 91.52 | 91.20 | 0.30% | 2,036,813 |
| Sep 15, 2025 | 93.04 | 93.28 | 91.04 | 91.25 | 90.93 | -1.82% | 2,269,963 |