Skip to main content
logo
Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
98.32
+0.76 (0.78%)
Jun 15, 2026, 4:00 PM EDT - Market closed

Church & Dwight Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 202691.5493.7190.6093.5193.213.08%2,582,967
May 11, 202693.3093.3090.0590.7290.43-2.91%1,736,098
May 8, 202694.1594.3893.0393.4493.14-0.47%1,620,771
May 7, 202694.5894.6793.2893.8893.58-1.14%1,518,680
May 6, 202694.2195.9893.7694.9694.651.53%1,709,602
May 5, 202693.0094.2990.6693.5393.230.69%2,590,007
May 4, 202694.5294.7392.1992.8992.59-3.26%2,828,943
May 1, 202698.48100.6294.4896.0295.71-1.07%3,604,109
Apr 30, 202696.6197.5296.3597.0696.740.89%3,046,703
Apr 29, 202696.3697.6795.6496.2095.89-0.91%1,805,022
Apr 28, 202696.4698.1896.1197.0896.761.76%1,915,819
Apr 27, 202696.3496.3494.6695.4095.090.40%1,764,868
Apr 24, 202695.4195.9794.9795.0294.710.47%2,133,770
Apr 23, 202693.2194.7192.9094.5894.271.81%1,557,056
Apr 22, 202693.3193.5491.7992.9092.60-0.33%1,829,245
Apr 21, 202696.5396.8093.1993.2192.91-3.46%2,004,701
Apr 20, 202696.7697.1395.9996.5596.24-0.34%1,550,878
Apr 17, 202694.4197.0794.4196.8896.572.48%1,718,978
Apr 16, 202694.1595.2693.8894.5494.23-0.10%1,767,929
Apr 15, 202695.2995.7994.0394.6394.32-0.94%1,606,786
Apr 14, 202694.3995.8994.3995.5395.220.53%2,559,079
Apr 13, 202695.6095.9393.6495.0394.72-0.41%1,279,788
Apr 10, 202696.2496.6295.2695.4295.11-0.77%1,316,445
Apr 9, 202693.4096.8392.6896.1695.852.08%1,945,376
Apr 8, 202693.0094.3192.4794.2093.891.78%2,825,180
Apr 7, 202693.0593.3892.0592.5592.25-0.62%1,944,408
Apr 6, 202692.8593.4792.1093.1392.830.30%1,725,845