Church & Dwight Co., Inc. (CHD)

NYSE: CHD · Real-Time Price · USD

100.70

+0.84 (0.84%)

At close: Mar 6, 2026, 4:00 PM EST

100.47

-0.23 (-0.23%)

After-hours: Mar 6, 2026, 7:02 PM EST

Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	99.01	100.80	98.32	100.70	100.70	0.84%	1,339,051
Mar 5, 2026	101.74	101.74	99.68	99.86	99.86	-2.55%	2,137,046
Mar 4, 2026	102.94	103.06	101.64	102.47	102.47	-0.53%	1,686,016
Mar 3, 2026	103.12	103.63	101.67	103.02	103.02	-0.89%	1,613,141
Mar 2, 2026	104.09	104.58	102.79	103.95	103.95	-0.87%	1,800,093
Feb 27, 2026	103.67	105.30	103.11	104.86	104.86	1.15%	2,271,325
Feb 26, 2026	104.28	104.28	102.91	103.67	103.67	0.04%	1,420,514
Feb 25, 2026	104.24	104.53	102.23	103.63	103.63	-1.38%	1,841,208
Feb 24, 2026	105.36	106.04	104.30	105.08	105.08	-0.17%	1,472,922
Feb 23, 2026	102.66	105.75	102.66	105.26	105.26	2.11%	1,667,986
Feb 20, 2026	103.07	103.43	101.92	103.08	103.08	-0.16%	1,741,362
Feb 19, 2026	102.79	103.55	102.28	103.25	103.25	0.56%	2,078,810
Feb 18, 2026	99.43	102.92	99.43	102.67	102.67	2.78%	2,848,959
Feb 17, 2026	101.60	102.49	99.58	99.89	99.89	-1.54%	1,705,480
Feb 13, 2026	100.19	101.82	99.18	101.45	101.45	1.45%	2,774,167
Feb 12, 2026	100.56	102.12	99.94	100.00	99.69	-0.46%	1,895,865
Feb 11, 2026	98.68	101.00	98.21	100.46	100.15	1.51%	2,218,893
Feb 10, 2026	98.30	99.83	97.81	98.97	98.67	0.56%	1,716,104
Feb 9, 2026	100.38	100.59	98.21	98.42	98.12	-2.10%	2,061,405
Feb 6, 2026	100.02	101.53	100.02	100.53	100.22	-0.07%	1,946,599
Feb 5, 2026	101.94	102.19	99.74	100.60	100.29	0.01%	2,606,128
Feb 4, 2026	98.81	101.19	98.79	100.59	100.28	1.84%	3,071,204
Feb 3, 2026	96.24	99.35	96.13	98.77	98.47	1.47%	2,584,214
Feb 2, 2026	97.28	98.05	95.82	97.34	97.04	1.13%	3,421,934
Jan 30, 2026	96.46	98.63	94.06	96.25	95.95	4.67%	4,994,276
Jan 29, 2026	91.62	92.44	91.18	91.96	91.68	0.52%	3,540,453
Jan 28, 2026	92.00	92.57	91.14	91.48	91.20	-0.92%	2,689,624
Jan 27, 2026	91.75	92.63	91.16	92.33	92.05	0.44%	2,205,050
Jan 26, 2026	92.57	93.05	91.56	91.93	91.65	-0.54%	2,586,085
Jan 23, 2026	93.06	94.18	92.06	92.43	92.15	-0.56%	1,800,790
Jan 22, 2026	91.90	93.93	91.68	92.95	92.66	1.30%	4,897,021
Jan 21, 2026	92.00	92.41	90.79	91.76	91.48	-0.42%	3,082,170
Jan 20, 2026	90.59	92.57	90.39	92.15	91.87	1.70%	4,609,009
Jan 16, 2026	89.98	91.13	88.92	90.61	90.33	0.20%	2,496,986
Jan 15, 2026	89.44	90.47	88.88	90.43	90.15	0.30%	2,132,826
Jan 14, 2026	88.08	90.25	87.93	90.16	89.88	2.49%	2,770,567
Jan 13, 2026	86.99	89.00	86.88	87.97	87.70	1.51%	3,343,413
Jan 12, 2026	85.80	86.72	85.17	86.66	86.39	1.03%	2,876,925
Jan 9, 2026	85.73	85.99	84.81	85.78	85.52	-0.09%	1,538,503
Jan 8, 2026	83.55	86.49	83.52	85.86	85.60	2.36%	2,333,091
Jan 7, 2026	85.70	86.00	83.81	83.88	83.62	-1.92%	2,231,732
Jan 6, 2026	83.71	85.80	83.00	85.52	85.26	1.68%	2,681,826
Jan 5, 2026	82.26	84.24	81.57	84.11	83.85	1.78%	2,876,603
Jan 2, 2026	83.52	83.85	82.40	82.64	82.39	-1.44%	1,644,753
Dec 31, 2025	84.21	84.73	83.80	83.85	83.59	-0.70%	1,044,166
Dec 30, 2025	85.12	85.14	84.31	84.44	84.18	-1.05%	1,381,547
Dec 29, 2025	85.59	85.73	85.22	85.34	85.08	-0.06%	1,778,483
Dec 26, 2025	85.41	86.04	85.05	85.39	85.13	-0.08%	928,011
Dec 24, 2025	85.13	85.59	85.01	85.46	85.20	0.25%	516,196
Dec 23, 2025	84.09	85.44	83.89	85.25	84.99	1.20%	1,544,322