Church & Dwight Co., Inc. (CHD)

NYSE: CHD · Real-Time Price · USD

109.16

-1.29 (-1.17%)

At close: Nov 3, 2026, 4:00 PM EST

110.00

+0.84 (0.77%)

Pre-market: Nov 4, 2026, 6:06 AM EST

Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	109.76	110.58	108.99	109.16	109.16	-1.17%	1,967,522
Nov 2, 2026	107.80	110.60	106.91	110.45	110.45	3.00%	2,739,222
Oct 30, 2026	110.30	111.23	106.17	107.23	107.23	1.16%	3,658,404
Oct 29, 2026	106.00	106.45	104.47	106.00	106.00	1.19%	2,506,478
Oct 28, 2026	103.98	105.13	103.81	104.75	104.75	-0.25%	1,525,837
Oct 27, 2026	104.62	105.42	104.19	105.01	105.01	-0.35%	1,590,080
Oct 26, 2026	105.05	106.37	104.69	105.38	105.38	0.18%	1,934,300
Oct 23, 2026	107.96	108.49	105.06	105.19	105.19	-3.37%	1,965,956
Oct 22, 2026	106.16	108.93	105.67	108.86	108.86	3.68%	3,143,299
Oct 21, 2026	105.39	105.91	104.62	105.00	105.00	-0.91%	2,000,051
Oct 20, 2026	104.91	106.00	104.51	105.96	105.96	1.80%	1,987,441
Oct 19, 2026	103.55	104.65	103.19	104.09	104.09	-0.42%	1,673,103
Oct 16, 2026	103.08	104.56	102.30	104.53	104.53	1.41%	2,543,169
Oct 15, 2026	104.23	105.54	101.85	103.08	103.08	0.44%	2,643,594
Oct 14, 2026	100.82	102.68	100.49	102.63	102.63	2.50%	1,805,658
Oct 13, 2026	100.69	100.84	99.36	100.13	100.13	0.26%	1,654,583
Oct 12, 2026	98.11	99.96	97.86	99.87	99.87	1.79%	1,292,043
Oct 9, 2026	97.46	98.23	97.37	98.11	98.11	0.39%	1,661,136
Oct 8, 2026	96.85	98.28	96.22	97.73	97.73	1.01%	1,675,687
Oct 7, 2026	96.73	97.55	96.52	96.75	96.75	0.22%	1,815,188
Oct 6, 2026	96.13	97.42	95.98	96.54	96.54	0.92%	1,336,265
Oct 5, 2026	94.64	95.96	94.24	95.66	95.66	1.43%	1,927,962
Oct 2, 2026	94.41	94.98	93.93	94.31	94.31	0.21%	2,149,282
Oct 1, 2026	93.80	94.43	93.33	94.11	94.11	-0.12%	2,487,073
Sep 30, 2026	95.44	95.84	94.22	94.22	94.22	-0.77%	2,320,214
Sep 29, 2026	95.05	95.74	94.54	94.95	94.95	-0.70%	2,034,139
Sep 28, 2026	95.80	95.97	94.80	95.62	95.62	-0.79%	1,473,291
Sep 25, 2026	95.31	96.78	94.90	96.38	96.38	1.10%	982,219
Sep 24, 2026	96.37	97.04	95.27	95.33	95.33	-0.72%	1,238,033
Sep 23, 2026	96.12	96.86	95.69	96.02	96.02	-0.10%	1,116,403
Sep 22, 2026	96.29	96.66	95.81	96.12	96.12	0.66%	1,568,640
Sep 21, 2026	94.55	95.74	94.36	95.49	95.49	0.78%	1,832,530
Sep 18, 2026	94.01	95.39	94.01	94.75	94.75	-0.32%	2,152,997
Sep 17, 2026	95.98	96.28	94.97	95.05	95.05	-0.48%	1,539,336
Sep 16, 2026	94.76	95.72	94.25	95.51	95.51	1.06%	1,671,199
Sep 15, 2026	93.99	94.94	93.38	94.51	94.51	-0.07%	2,272,246
Sep 14, 2026	95.26	95.69	94.46	94.58	94.58	0.46%	1,812,701
Sep 11, 2026	94.55	94.56	93.04	94.15	94.15	0.22%	1,911,558
Sep 10, 2026	95.23	95.29	93.61	93.94	93.94	-1.31%	1,982,174
Sep 9, 2026	95.25	95.82	94.00	95.19	95.19	-1.40%	2,408,191
Sep 8, 2026	97.65	98.14	96.45	96.54	96.54	-2.04%	1,935,155
Sep 4, 2026	97.94	99.11	97.72	98.55	98.55	-0.04%	1,290,390
Sep 3, 2026	99.38	99.40	98.04	98.59	98.59	-0.73%	1,850,349
Sep 2, 2026	99.38	100.54	98.63	99.32	99.32	-0.11%	1,459,108
Sep 1, 2026	99.96	101.30	99.04	99.43	99.43	-0.35%	1,701,930
Aug 31, 2026	100.81	101.34	99.70	99.78	99.78	-1.46%	2,235,631
Aug 28, 2026	102.52	102.69	101.08	101.26	101.26	-1.08%	1,239,045
Aug 27, 2026	101.32	103.23	101.01	102.37	102.37	-0.48%	1,536,350
Aug 26, 2026	102.60	103.11	101.97	102.86	102.86	0.29%	1,871,253
Aug 25, 2026	102.09	102.57	101.35	102.56	102.56	0.03%	1,192,160