Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
108.39
+2.08 (1.96%)
At close: Mar 27, 2025, 4:00 PM
108.40
+0.01 (0.01%)
After-hours: Mar 27, 2025, 7:55 PM EST
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |