Church & Dwight Co., Inc. (CHD)

Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	94.21	95.98	93.76	94.96	94.96	1.53%	1,702,872
May 5, 2026	93.00	94.29	90.66	93.53	93.53	0.69%	2,426,294
May 4, 2026	94.52	94.73	92.19	92.89	92.89	-3.26%	2,819,779
May 1, 2026	98.48	100.62	94.48	96.02	96.02	-1.07%	3,601,445
Apr 30, 2026	96.61	97.52	96.35	97.06	97.06	0.89%	3,025,565
Apr 29, 2026	96.36	97.67	95.64	96.20	96.20	-0.91%	1,791,283
Apr 28, 2026	96.46	98.18	96.11	97.08	97.08	1.76%	1,915,748
Apr 27, 2026	96.34	96.34	94.66	95.40	95.40	0.40%	1,764,797
Apr 24, 2026	95.41	95.97	94.97	95.02	95.02	0.47%	1,910,179
Apr 23, 2026	93.21	94.71	92.90	94.58	94.58	1.81%	1,541,327
Apr 22, 2026	93.31	93.54	91.79	92.90	92.90	-0.33%	1,812,652
Apr 21, 2026	96.53	96.80	93.19	93.21	93.21	-3.46%	1,738,617
Apr 20, 2026	96.76	97.13	95.99	96.55	96.55	-0.34%	1,517,764
Apr 17, 2026	94.41	97.07	94.41	96.88	96.88	2.48%	1,696,726
Apr 16, 2026	94.15	95.26	93.88	94.54	94.54	-0.10%	1,462,219
Apr 15, 2026	95.29	95.79	94.03	94.63	94.63	-0.94%	1,605,975
Apr 14, 2026	94.39	95.89	94.39	95.53	95.53	0.53%	2,558,126
Apr 13, 2026	95.60	95.93	93.64	95.03	95.03	-0.41%	1,279,783
Apr 10, 2026	96.24	96.62	95.26	95.42	95.42	-0.77%	1,316,102
Apr 9, 2026	93.40	96.83	92.68	96.16	96.16	2.08%	1,945,278
Apr 8, 2026	93.00	94.31	92.47	94.20	94.20	1.78%	2,823,960
Apr 7, 2026	93.05	93.38	92.05	92.55	92.55	-0.62%	1,935,820
Apr 6, 2026	92.85	93.47	92.10	93.13	93.13	0.30%	1,725,341
Apr 2, 2026	93.01	93.56	91.81	92.85	92.85	-	1,567,682
Apr 1, 2026	92.50	93.52	91.35	92.85	92.85	-0.50%	2,008,998
Mar 31, 2026	94.06	94.06	91.94	93.32	93.32	-0.63%	1,942,402
Mar 30, 2026	94.98	95.09	93.53	93.91	93.91	-0.82%	1,728,835
Mar 27, 2026	93.28	95.31	92.81	94.69	94.69	1.58%	2,404,424
Mar 26, 2026	94.25	94.71	93.13	93.22	93.22	-1.23%	1,837,265
Mar 25, 2026	94.62	95.50	92.87	94.38	94.38	0.54%	1,771,558
Mar 24, 2026	94.18	95.08	93.54	93.87	93.87	-0.82%	1,974,881
Mar 23, 2026	95.60	95.77	94.51	94.65	94.65	-0.04%	1,978,984
Mar 20, 2026	94.50	95.18	93.67	94.69	94.69	0.12%	4,532,176
Mar 19, 2026	95.41	96.25	94.48	94.58	94.58	-1.21%	2,345,268
Mar 18, 2026	96.08	96.63	95.65	95.74	95.74	-1.61%	2,370,494
Mar 17, 2026	98.89	99.04	96.91	97.31	97.31	-0.93%	2,030,480
Mar 16, 2026	98.51	98.83	97.58	98.22	98.22	0.48%	1,670,432
Mar 13, 2026	100.24	100.24	97.22	97.75	97.75	-1.42%	2,147,602
Mar 12, 2026	99.27	101.71	98.54	99.16	99.16	-0.51%	2,481,039
Mar 11, 2026	100.57	100.78	98.83	99.67	99.67	-1.44%	2,050,169
Mar 10, 2026	101.53	102.42	100.83	101.13	101.13	-1.10%	2,182,597
Mar 9, 2026	99.94	102.51	99.58	102.25	102.25	1.54%	2,609,222
Mar 6, 2026	99.01	100.80	98.32	100.70	100.70	0.84%	1,339,051
Mar 5, 2026	101.74	101.74	99.68	99.86	99.86	-2.55%	2,137,046
Mar 4, 2026	102.94	103.06	101.64	102.47	102.47	-0.53%	1,686,016
Mar 3, 2026	103.12	103.63	101.67	103.02	103.02	-0.89%	1,613,141
Mar 2, 2026	104.09	104.58	102.79	103.95	103.95	-0.87%	1,800,093
Feb 27, 2026	103.67	105.30	103.11	104.86	104.86	1.15%	2,271,325
Feb 26, 2026	104.28	104.28	102.91	103.67	103.67	0.04%	1,420,514
Feb 25, 2026	104.24	104.53	102.23	103.63	103.63	-1.38%	1,841,208

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.