Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
92.94
-1.48 (-1.57%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 93.00 | 94.37 | 92.04 | 94.01 | 93.71 | 0.26% | 4,729,657 |
| Jul 31, 2025 | 95.29 | 95.55 | 93.31 | 93.77 | 93.47 | -2.27% | 4,360,108 |
| Jul 30, 2025 | 96.67 | 97.15 | 95.42 | 95.95 | 95.65 | -0.84% | 2,216,877 |
| Jul 29, 2025 | 95.94 | 97.36 | 95.34 | 96.76 | 96.45 | 1.13% | 2,035,057 |
| Jul 28, 2025 | 96.83 | 97.20 | 95.59 | 95.68 | 95.38 | -1.59% | 3,007,124 |
| Jul 25, 2025 | 97.18 | 97.61 | 96.06 | 97.23 | 96.92 | -0.05% | 1,652,693 |
| Jul 24, 2025 | 97.48 | 97.90 | 96.91 | 97.28 | 96.97 | 0.23% | 2,412,184 |
| Jul 23, 2025 | 98.30 | 98.40 | 96.77 | 97.06 | 96.75 | -1.07% | 2,294,224 |
| Jul 22, 2025 | 96.71 | 98.78 | 96.68 | 98.11 | 97.80 | 1.68% | 1,840,566 |
| Jul 21, 2025 | 96.45 | 97.28 | 96.17 | 96.49 | 96.18 | -0.11% | 2,034,575 |
| Jul 18, 2025 | 96.72 | 97.31 | 96.18 | 96.60 | 96.29 | -0.44% | 1,983,004 |
| Jul 17, 2025 | 97.10 | 97.65 | 96.38 | 97.03 | 96.72 | 0.75% | 1,271,005 |
| Jul 16, 2025 | 95.93 | 96.36 | 95.28 | 96.31 | 96.00 | 0.84% | 2,043,517 |
| Jul 15, 2025 | 96.67 | 97.04 | 95.46 | 95.51 | 95.21 | -1.61% | 2,036,909 |
| Jul 14, 2025 | 97.05 | 97.32 | 96.12 | 97.07 | 96.76 | -1.00% | 1,822,892 |
| Jul 11, 2025 | 98.71 | 99.21 | 97.23 | 98.05 | 97.74 | -1.05% | 1,425,771 |
| Jul 10, 2025 | 98.39 | 99.86 | 98.14 | 99.09 | 98.78 | 0.71% | 1,603,185 |
| Jul 9, 2025 | 98.06 | 98.55 | 97.57 | 98.39 | 98.08 | 0.36% | 2,472,606 |
| Jul 8, 2025 | 97.90 | 98.35 | 97.35 | 98.04 | 97.73 | -0.55% | 1,723,637 |
| Jul 7, 2025 | 98.32 | 98.87 | 97.80 | 98.58 | 98.27 | 0.17% | 2,389,934 |
| Jul 3, 2025 | 98.26 | 98.69 | 97.37 | 98.41 | 98.10 | 0.39% | 1,204,908 |