Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
86.52
-1.18 (-1.35%)
At close: Oct 13, 2025, 4:00 PM EDT
86.39
-0.13 (-0.15%)
After-hours: Oct 13, 2025, 5:08 PM EDT
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 86.66 | 87.31 | 86.08 | 86.52 | - | -1.35% | 2,033,201 |
| Oct 10, 2025 | 87.85 | 88.80 | 87.30 | 87.70 | 87.70 | 0.09% | 2,208,937 |
| Oct 9, 2025 | 88.60 | 88.74 | 87.53 | 87.62 | 87.62 | -1.46% | 1,256,250 |
| Oct 8, 2025 | 89.81 | 90.64 | 88.70 | 88.92 | 88.92 | -1.21% | 1,621,454 |
| Oct 7, 2025 | 88.90 | 90.52 | 88.23 | 90.01 | 90.01 | 1.26% | 2,282,106 |
| Oct 6, 2025 | 87.92 | 89.16 | 87.74 | 88.89 | 88.89 | 1.13% | 2,352,131 |
| Oct 3, 2025 | 88.18 | 88.84 | 87.76 | 87.90 | 87.90 | -0.57% | 1,184,764 |
| Oct 2, 2025 | 87.59 | 88.63 | 87.26 | 88.40 | 88.40 | 0.55% | 1,676,321 |
| Oct 1, 2025 | 87.72 | 88.52 | 87.09 | 87.92 | 87.92 | 0.33% | 2,071,430 |
| Sep 30, 2025 | 86.00 | 87.88 | 85.79 | 87.63 | 87.63 | 1.69% | 2,433,242 |
| Sep 29, 2025 | 86.40 | 86.57 | 85.08 | 86.17 | 86.17 | -0.61% | 2,676,085 |
| Sep 26, 2025 | 86.08 | 86.77 | 85.84 | 86.70 | 86.70 | 1.00% | 2,197,973 |
| Sep 25, 2025 | 87.54 | 87.61 | 85.61 | 85.84 | 85.84 | -1.17% | 1,817,406 |
| Sep 24, 2025 | 86.89 | 87.32 | 86.32 | 86.86 | 86.86 | -0.38% | 2,264,905 |
| Sep 23, 2025 | 86.79 | 87.50 | 85.67 | 87.19 | 87.19 | 0.59% | 2,570,451 |
| Sep 22, 2025 | 90.37 | 90.55 | 86.65 | 86.68 | 86.68 | -4.06% | 3,331,739 |
| Sep 19, 2025 | 91.89 | 92.10 | 90.22 | 90.35 | 90.35 | -1.87% | 4,641,530 |
| Sep 18, 2025 | 91.17 | 92.43 | 91.05 | 92.07 | 92.07 | 0.08% | 1,586,297 |
| Sep 17, 2025 | 91.87 | 92.94 | 91.62 | 92.00 | 92.00 | 0.52% | 1,754,847 |
| Sep 16, 2025 | 91.25 | 91.88 | 91.19 | 91.52 | 91.52 | 0.30% | 2,036,813 |
| Sep 15, 2025 | 93.04 | 93.28 | 91.04 | 91.25 | 91.25 | -1.82% | 2,269,963 |
| Sep 12, 2025 | 93.95 | 94.51 | 92.94 | 92.94 | 92.94 | -1.57% | 1,480,179 |
| Sep 11, 2025 | 93.20 | 94.67 | 93.02 | 94.42 | 94.42 | 1.53% | 1,270,627 |
| Sep 10, 2025 | 94.36 | 94.36 | 92.24 | 93.00 | 93.00 | -2.01% | 1,884,322 |
| Sep 9, 2025 | 94.37 | 95.20 | 94.03 | 94.91 | 94.91 | 0.35% | 1,281,082 |
| Sep 8, 2025 | 95.40 | 95.42 | 93.99 | 94.58 | 94.58 | -1.27% | 2,223,361 |
| Sep 5, 2025 | 94.95 | 96.53 | 94.89 | 95.80 | 95.80 | 0.60% | 2,928,377 |
| Sep 4, 2025 | 93.25 | 95.41 | 93.25 | 95.23 | 95.23 | 2.09% | 1,533,130 |
| Sep 3, 2025 | 92.85 | 93.44 | 92.00 | 93.28 | 93.28 | 0.03% | 1,572,917 |
| Sep 2, 2025 | 93.46 | 94.03 | 92.73 | 93.25 | 93.25 | 0.10% | 1,971,400 |
| Aug 29, 2025 | 92.62 | 93.39 | 92.09 | 93.16 | 93.16 | 1.16% | 1,364,343 |
| Aug 28, 2025 | 92.79 | 92.96 | 91.90 | 92.09 | 92.09 | -1.01% | 1,511,211 |
| Aug 27, 2025 | 92.42 | 93.12 | 92.42 | 93.03 | 93.03 | 0.70% | 1,225,902 |
| Aug 26, 2025 | 92.72 | 92.85 | 91.70 | 92.38 | 92.38 | -0.40% | 2,463,798 |
| Aug 25, 2025 | 94.74 | 95.08 | 92.74 | 92.75 | 92.75 | -2.39% | 2,429,140 |
| Aug 22, 2025 | 95.39 | 95.98 | 94.54 | 95.02 | 95.02 | 0.06% | 1,716,961 |
| Aug 21, 2025 | 94.53 | 95.05 | 94.02 | 94.96 | 94.96 | 0.05% | 1,778,410 |
| Aug 20, 2025 | 94.54 | 95.89 | 93.85 | 94.91 | 94.91 | 0.90% | 1,741,320 |
| Aug 19, 2025 | 93.05 | 94.20 | 92.68 | 94.06 | 94.06 | 1.36% | 2,275,911 |
| Aug 18, 2025 | 92.62 | 94.07 | 92.38 | 92.80 | 92.80 | 0.35% | 2,252,242 |
| Aug 15, 2025 | 92.89 | 93.15 | 92.11 | 92.48 | 92.48 | -0.13% | 1,962,178 |
| Aug 14, 2025 | 93.20 | 93.38 | 92.37 | 92.60 | 92.31 | -1.16% | 1,588,438 |
| Aug 13, 2025 | 92.15 | 94.38 | 92.04 | 93.69 | 93.39 | 1.56% | 2,390,624 |
| Aug 12, 2025 | 91.74 | 92.29 | 91.32 | 92.25 | 91.96 | 0.64% | 2,308,920 |
| Aug 11, 2025 | 91.02 | 92.02 | 90.99 | 91.66 | 91.37 | 0.81% | 2,470,701 |
| Aug 8, 2025 | 92.41 | 93.06 | 90.51 | 90.92 | 90.63 | -1.85% | 1,670,323 |
| Aug 7, 2025 | 92.77 | 93.29 | 92.00 | 92.63 | 92.34 | 0.14% | 1,988,911 |
| Aug 6, 2025 | 91.13 | 92.80 | 90.83 | 92.50 | 92.21 | 1.49% | 2,253,376 |
| Aug 5, 2025 | 91.16 | 92.42 | 91.13 | 91.14 | 90.85 | -0.39% | 2,475,903 |
| Aug 4, 2025 | 93.30 | 94.17 | 91.29 | 91.50 | 91.21 | -2.67% | 2,882,929 |