Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
100.56
+0.70 (0.70%)
Mar 6, 2026, 3:54 PM EST - Market open
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.01 | 100.69 | 98.32 | 100.41 | - | 0.55% | 747,643 |
| 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 |
| Feb 24, 2026 | 105.36 | 106.04 | 104.30 | 105.08 | 105.08 | -0.17% | 1,472,922 |
| Feb 23, 2026 | 102.66 | 105.75 | 102.66 | 105.26 | 105.26 | 2.11% | 1,667,986 |
| Feb 20, 2026 | 103.07 | 103.43 | 101.92 | 103.08 | 103.08 | -0.16% | 1,741,362 |
| Feb 19, 2026 | 102.79 | 103.55 | 102.28 | 103.25 | 103.25 | 0.56% | 2,078,810 |
| Feb 18, 2026 | 99.43 | 102.92 | 99.43 | 102.67 | 102.67 | 2.78% | 2,848,959 |
| Feb 17, 2026 | 101.60 | 102.49 | 99.58 | 99.89 | 99.89 | -1.54% | 1,705,480 |
| Feb 13, 2026 | 100.19 | 101.82 | 99.18 | 101.45 | 101.45 | 1.45% | 2,774,167 |
| Feb 12, 2026 | 100.56 | 102.12 | 99.94 | 100.00 | 99.69 | -0.46% | 1,895,865 |
| Feb 11, 2026 | 98.68 | 101.00 | 98.21 | 100.46 | 100.15 | 1.51% | 2,218,893 |
| Feb 10, 2026 | 98.30 | 99.83 | 97.81 | 98.97 | 98.67 | 0.56% | 1,716,104 |
| Feb 9, 2026 | 100.38 | 100.59 | 98.21 | 98.42 | 98.12 | -2.10% | 2,061,405 |
| Feb 6, 2026 | 100.02 | 101.53 | 100.02 | 100.53 | 100.22 | -0.07% | 1,946,599 |
| Feb 5, 2026 | 101.94 | 102.19 | 99.74 | 100.60 | 100.29 | 0.01% | 2,606,128 |
| Feb 4, 2026 | 98.81 | 101.19 | 98.79 | 100.59 | 100.28 | 1.84% | 3,071,204 |
| Feb 3, 2026 | 96.24 | 99.35 | 96.13 | 98.77 | 98.47 | 1.47% | 2,584,214 |
| Feb 2, 2026 | 97.28 | 98.05 | 95.82 | 97.34 | 97.04 | 1.13% | 3,421,934 |
| Jan 30, 2026 | 96.46 | 98.63 | 94.06 | 96.25 | 95.95 | 4.67% | 4,994,276 |
| Jan 29, 2026 | 91.62 | 92.44 | 91.18 | 91.96 | 91.68 | 0.52% | 3,540,453 |
| Jan 28, 2026 | 92.00 | 92.57 | 91.14 | 91.48 | 91.20 | -0.92% | 2,689,624 |
| Jan 27, 2026 | 91.75 | 92.63 | 91.16 | 92.33 | 92.05 | 0.44% | 2,205,050 |
| Jan 26, 2026 | 92.57 | 93.05 | 91.56 | 91.93 | 91.65 | -0.54% | 2,586,085 |
| Jan 23, 2026 | 93.06 | 94.18 | 92.06 | 92.43 | 92.15 | -0.56% | 1,800,790 |
| Jan 22, 2026 | 91.90 | 93.93 | 91.68 | 92.95 | 92.66 | 1.30% | 4,897,021 |
| Jan 21, 2026 | 92.00 | 92.41 | 90.79 | 91.76 | 91.48 | -0.42% | 3,082,170 |
| Jan 20, 2026 | 90.59 | 92.57 | 90.39 | 92.15 | 91.87 | 1.70% | 4,609,009 |
| Jan 16, 2026 | 89.98 | 91.13 | 88.92 | 90.61 | 90.33 | 0.20% | 2,496,986 |
| Jan 15, 2026 | 89.44 | 90.47 | 88.88 | 90.43 | 90.15 | 0.30% | 2,132,826 |
| Jan 14, 2026 | 88.08 | 90.25 | 87.93 | 90.16 | 89.88 | 2.49% | 2,770,567 |
| Jan 13, 2026 | 86.99 | 89.00 | 86.88 | 87.97 | 87.70 | 1.51% | 3,343,413 |
| Jan 12, 2026 | 85.80 | 86.72 | 85.17 | 86.66 | 86.39 | 1.03% | 2,876,925 |
| Jan 9, 2026 | 85.73 | 85.99 | 84.81 | 85.78 | 85.52 | -0.09% | 1,538,503 |
| Jan 8, 2026 | 83.55 | 86.49 | 83.52 | 85.86 | 85.60 | 2.36% | 2,333,091 |
| Jan 7, 2026 | 85.70 | 86.00 | 83.81 | 83.88 | 83.62 | -1.92% | 2,231,732 |
| Jan 6, 2026 | 83.71 | 85.80 | 83.00 | 85.52 | 85.26 | 1.68% | 2,681,826 |
| Jan 5, 2026 | 82.26 | 84.24 | 81.57 | 84.11 | 83.85 | 1.78% | 2,876,603 |
| Jan 2, 2026 | 83.52 | 83.85 | 82.40 | 82.64 | 82.39 | -1.44% | 1,644,753 |
| Dec 31, 2025 | 84.21 | 84.73 | 83.80 | 83.85 | 83.59 | -0.70% | 1,044,166 |
| Dec 30, 2025 | 85.12 | 85.14 | 84.31 | 84.44 | 84.18 | -1.05% | 1,381,547 |
| Dec 29, 2025 | 85.59 | 85.73 | 85.22 | 85.34 | 85.08 | -0.06% | 1,778,483 |
| Dec 26, 2025 | 85.41 | 86.04 | 85.05 | 85.39 | 85.13 | -0.08% | 928,011 |
| Dec 24, 2025 | 85.13 | 85.59 | 85.01 | 85.46 | 85.20 | 0.25% | 516,196 |
| Dec 23, 2025 | 84.09 | 85.44 | 83.89 | 85.25 | 84.99 | 1.20% | 1,544,322 |
| Dec 22, 2025 | 84.21 | 84.75 | 83.89 | 84.24 | 83.98 | -0.99% | 2,048,357 |
| Dec 19, 2025 | 85.13 | 85.24 | 84.39 | 85.08 | 84.82 | 0.01% | 4,448,072 |
| Dec 18, 2025 | 86.24 | 86.90 | 85.05 | 85.07 | 84.81 | -1.68% | 2,610,806 |
| Dec 17, 2025 | 85.93 | 87.77 | 85.84 | 86.52 | 86.25 | 2.33% | 2,295,720 |
| Dec 16, 2025 | 85.29 | 85.49 | 83.88 | 84.55 | 84.29 | -0.54% | 2,213,488 |
| Dec 15, 2025 | 84.89 | 85.29 | 84.65 | 85.01 | 84.75 | 0.47% | 2,739,783 |
| Dec 12, 2025 | 83.76 | 85.32 | 83.43 | 84.61 | 84.35 | 1.24% | 2,414,536 |
| Dec 11, 2025 | 83.83 | 84.24 | 83.13 | 83.57 | 83.31 | 0.31% | 2,797,283 |
| Dec 10, 2025 | 83.10 | 85.05 | 82.93 | 83.31 | 83.05 | 0.82% | 4,126,524 |
| Dec 9, 2025 | 81.61 | 83.84 | 81.61 | 82.63 | 82.38 | 1.26% | 3,726,809 |
| Dec 8, 2025 | 83.78 | 84.14 | 81.49 | 81.60 | 81.35 | -3.45% | 3,288,686 |
| Dec 5, 2025 | 83.72 | 84.90 | 83.51 | 84.52 | 84.26 | 0.68% | 2,645,926 |
| Dec 4, 2025 | 83.91 | 84.35 | 83.37 | 83.95 | 83.69 | 0.05% | 2,155,596 |
| Dec 3, 2025 | 83.67 | 84.86 | 83.47 | 83.91 | 83.65 | 0.44% | 1,884,074 |
| Dec 2, 2025 | 83.90 | 84.47 | 82.97 | 83.54 | 83.28 | -1.23% | 3,269,529 |
| Dec 1, 2025 | 84.88 | 85.11 | 84.20 | 84.58 | 84.32 | -0.68% | 2,746,609 |
| Nov 28, 2025 | 84.29 | 85.30 | 84.21 | 85.16 | 84.90 | 0.72% | 1,054,005 |
| Nov 26, 2025 | 83.72 | 84.86 | 83.57 | 84.55 | 84.29 | 0.46% | 1,906,637 |
| Nov 25, 2025 | 82.89 | 84.30 | 82.89 | 84.16 | 83.90 | 1.72% | 2,312,307 |
| Nov 24, 2025 | 83.75 | 83.96 | 82.30 | 82.74 | 82.49 | -1.52% | 4,215,962 |
| Nov 21, 2025 | 83.76 | 85.11 | 83.24 | 84.02 | 83.76 | 0.82% | 3,073,721 |
| Nov 20, 2025 | 82.00 | 83.81 | 81.80 | 83.34 | 83.08 | 0.99% | 2,287,312 |
| Nov 19, 2025 | 83.01 | 83.39 | 82.29 | 82.52 | 82.27 | -0.45% | 1,786,084 |
| Nov 18, 2025 | 83.37 | 83.90 | 82.48 | 82.89 | 82.64 | -0.16% | 2,422,527 |
| Nov 17, 2025 | 83.72 | 84.13 | 82.98 | 83.02 | 82.76 | -1.28% | 2,284,002 |
| Nov 14, 2025 | 85.06 | 85.49 | 83.93 | 84.10 | 83.84 | -0.99% | 2,473,190 |
| Nov 13, 2025 | 85.96 | 85.97 | 84.89 | 84.94 | 84.38 | -0.52% | 1,962,375 |
| Nov 12, 2025 | 85.13 | 86.01 | 84.66 | 85.38 | 84.82 | -0.15% | 2,113,498 |
| Nov 11, 2025 | 85.08 | 86.15 | 84.75 | 85.51 | 84.95 | 1.03% | 1,970,422 |
| Nov 10, 2025 | 86.11 | 86.47 | 84.10 | 84.64 | 84.09 | -2.56% | 2,799,035 |
| Nov 7, 2025 | 86.84 | 87.46 | 86.10 | 86.86 | 86.29 | 0.75% | 2,504,922 |
| Nov 6, 2025 | 86.21 | 87.44 | 86.12 | 86.21 | 85.65 | -0.53% | 1,344,813 |
| Nov 5, 2025 | 86.33 | 86.71 | 85.93 | 86.67 | 86.10 | 0.08% | 1,991,872 |
| Nov 4, 2025 | 86.67 | 86.78 | 85.37 | 86.60 | 86.03 | 0.37% | 2,366,865 |
| Nov 3, 2025 | 87.37 | 87.47 | 84.65 | 86.28 | 85.72 | -1.61% | 3,684,997 |
| Oct 31, 2025 | 86.97 | 88.18 | 84.01 | 87.69 | 87.12 | 7.20% | 6,606,066 |
| Oct 30, 2025 | 82.48 | 83.43 | 81.33 | 81.80 | 81.27 | -0.05% | 4,244,002 |
| Oct 29, 2025 | 83.74 | 83.81 | 81.69 | 81.84 | 81.30 | -2.87% | 2,518,901 |
| Oct 28, 2025 | 85.40 | 85.69 | 84.25 | 84.26 | 83.71 | -1.61% | 1,898,186 |
| Oct 27, 2025 | 85.70 | 86.10 | 85.13 | 85.64 | 85.08 | -0.29% | 2,139,753 |
| Oct 24, 2025 | 87.73 | 88.50 | 85.67 | 85.89 | 85.33 | -0.95% | 2,268,282 |
| Oct 23, 2025 | 88.06 | 88.06 | 86.20 | 86.71 | 86.14 | -1.60% | 1,869,866 |
| Oct 22, 2025 | 88.24 | 89.69 | 87.84 | 88.12 | 87.54 | 0.15% | 1,681,041 |
| Oct 21, 2025 | 87.45 | 88.23 | 87.11 | 87.99 | 87.41 | -0.10% | 2,228,543 |
| Oct 20, 2025 | 88.45 | 88.59 | 87.10 | 88.08 | 87.50 | -0.45% | 1,990,872 |
| Oct 17, 2025 | 87.87 | 88.59 | 87.28 | 88.48 | 87.90 | 1.41% | 1,604,949 |
| Oct 16, 2025 | 86.50 | 87.73 | 86.31 | 87.25 | 86.68 | 1.01% | 2,560,821 |
| Oct 15, 2025 | 86.31 | 86.88 | 86.14 | 86.38 | 85.82 | -0.63% | 1,612,585 |
| Oct 14, 2025 | 86.99 | 87.18 | 86.14 | 86.93 | 86.36 | 0.47% | 1,401,145 |
| Oct 13, 2025 | 86.66 | 87.31 | 86.08 | 86.52 | 85.95 | -1.35% | 2,033,330 |