Skip to main content
logo
Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
97.64
+1.45 (1.51%)
At close: Jul 24, 2026, 4:00 PM EDT
97.00
-0.64 (-0.66%)
After-hours: Jul 24, 2026, 7:38 PM EDT

Church & Dwight Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202696.4597.7696.2397.6497.641.51%1,189,499
Jul 23, 202696.0196.7595.0196.1996.19-0.97%1,518,374
Jul 22, 202696.6697.1795.9697.1397.131.44%1,568,121
Jul 21, 202696.6097.6095.0895.7595.75-2.09%1,441,235
Jul 20, 202697.5097.9897.0697.7997.79-0.29%1,309,646
Jul 17, 202699.97100.9397.1798.0798.07-1.06%1,703,066
Jul 16, 202698.0099.1297.6499.1299.122.04%1,510,925
Jul 15, 202695.2597.5695.0097.1497.141.81%1,923,932
Jul 14, 202696.0396.5594.3095.4195.41-1.80%1,479,924
Jul 13, 202697.3198.5695.9497.1697.160.83%1,543,591
Jul 10, 202696.0597.0495.7296.3696.360.72%1,259,079
Jul 9, 202695.6196.3694.6395.6795.67-0.52%1,740,006
Jul 8, 202697.9797.9795.9796.1796.17-2.81%1,951,715
Jul 7, 202699.28100.4998.3698.9598.951.54%1,530,338
Jul 6, 202698.0798.2696.5997.4597.45-1.17%1,544,267
Jul 2, 202698.0198.9496.6598.6098.601.43%1,364,585
Jul 1, 202697.1797.7696.3197.2197.210.34%1,260,773
Jun 30, 202697.0697.5496.0096.8896.88-1.04%2,110,434
Jun 29, 202698.6798.8696.0697.9097.90-1.69%2,211,911
Jun 26, 202699.1499.8098.2299.5899.581.46%2,465,295
Jun 25, 202698.05100.0097.0998.1598.15-0.53%1,732,934
Jun 24, 202697.3199.4196.9198.6798.672.27%1,835,805
Jun 23, 202695.5596.8395.0096.4896.482.92%1,828,416
Jun 22, 202695.2095.7393.6793.7493.74-1.98%1,891,701
Jun 18, 202698.1498.5795.5995.6395.63-1.83%5,430,931
Jun 17, 202698.0198.7496.3997.4197.41-1.03%2,388,569
Jun 16, 202698.85100.1297.9798.4298.420.10%1,769,714
Jun 15, 202697.9098.7896.5198.3298.320.78%1,881,031
Jun 12, 202697.4297.6496.1397.5697.560.49%1,354,629
Jun 11, 202698.0198.4596.9697.0897.08-1.13%1,481,129
Jun 10, 202698.0098.7897.2598.1998.191.20%1,720,288
Jun 9, 202695.5897.1194.7597.0397.031.76%1,503,864
Jun 8, 202695.8296.3495.0195.3595.35-1.44%1,382,102
Jun 5, 202694.8198.0394.2096.7496.742.78%2,129,711
Jun 4, 202694.6695.3092.5794.1294.121.32%2,503,933
Jun 3, 202696.2096.2092.7292.8992.89-3.38%2,381,569
Jun 2, 202695.5396.3995.1096.1496.140.88%2,234,332
Jun 1, 202695.5796.0094.3795.3095.30-0.35%2,163,503
May 29, 202697.3298.0195.5895.6395.63-2.05%3,169,035
May 28, 202697.7698.1997.0097.6397.63-0.39%1,662,615
May 27, 202697.5999.4797.1398.0198.011.39%1,761,260
May 26, 202696.1197.5895.8196.6796.670.44%1,867,970
May 22, 202696.0796.6295.5896.2596.250.64%1,032,724
May 21, 202695.6296.3094.1995.6495.64-0.50%1,227,763
May 20, 202695.7596.7294.8796.1296.120.39%1,577,525
May 19, 202696.9497.7495.5395.7595.75-1.06%1,498,160
May 18, 202694.1996.9794.1996.7896.782.90%2,618,473
May 15, 202694.9895.0193.4094.0594.05-0.31%1,923,459
May 14, 202696.0296.8294.3294.6594.34-0.46%1,860,553
May 13, 202693.0095.9192.9995.0994.781.69%3,043,040