Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
99.58
+1.43 (1.46%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 99.14 | 99.80 | 98.22 | 99.58 | 99.58 | 1.46% | 2,465,295 |
| Jun 25, 2026 | 98.05 | 100.00 | 97.09 | 98.15 | 98.15 | -0.53% | 1,732,934 |
| Jun 24, 2026 | 97.31 | 99.41 | 96.91 | 98.67 | 98.67 | 2.27% | 1,835,805 |
| Jun 23, 2026 | 95.55 | 96.83 | 95.00 | 96.48 | 96.48 | 2.92% | 1,828,416 |
| Jun 22, 2026 | 95.20 | 95.73 | 93.67 | 93.74 | 93.74 | -1.98% | 1,891,701 |
| Jun 18, 2026 | 98.14 | 98.57 | 95.59 | 95.63 | 95.63 | -1.83% | 5,430,931 |
| Jun 17, 2026 | 98.01 | 98.74 | 96.39 | 97.41 | 97.41 | -1.03% | 2,388,569 |
| Jun 16, 2026 | 98.85 | 100.12 | 97.97 | 98.42 | 98.42 | 0.10% | 1,769,714 |
| Jun 15, 2026 | 97.90 | 98.78 | 96.51 | 98.32 | 98.32 | 0.78% | 1,881,031 |
| Jun 12, 2026 | 97.42 | 97.64 | 96.13 | 97.56 | 97.56 | 0.49% | 1,354,629 |
| Jun 11, 2026 | 98.01 | 98.45 | 96.96 | 97.08 | 97.08 | -1.13% | 1,481,129 |
| Jun 10, 2026 | 98.00 | 98.78 | 97.25 | 98.19 | 98.19 | 1.20% | 1,720,288 |
| Jun 9, 2026 | 95.58 | 97.11 | 94.75 | 97.03 | 97.03 | 1.76% | 1,503,864 |
| Jun 8, 2026 | 95.82 | 96.34 | 95.01 | 95.35 | 95.35 | -1.44% | 1,382,102 |
| Jun 5, 2026 | 94.81 | 98.03 | 94.20 | 96.74 | 96.74 | 2.78% | 2,129,711 |
| Jun 4, 2026 | 94.66 | 95.30 | 92.57 | 94.12 | 94.12 | 1.32% | 2,503,933 |
| Jun 3, 2026 | 96.20 | 96.20 | 92.72 | 92.89 | 92.89 | -3.38% | 2,381,569 |
| Jun 2, 2026 | 95.53 | 96.39 | 95.10 | 96.14 | 96.14 | 0.88% | 2,234,332 |
| Jun 1, 2026 | 95.57 | 96.00 | 94.37 | 95.30 | 95.30 | -0.35% | 2,163,503 |
| May 29, 2026 | 97.32 | 98.01 | 95.58 | 95.63 | 95.63 | -2.05% | 3,169,035 |
| May 28, 2026 | 97.76 | 98.19 | 97.00 | 97.63 | 97.63 | -0.39% | 1,662,615 |
| May 27, 2026 | 97.59 | 99.47 | 97.13 | 98.01 | 98.01 | 1.39% | 1,761,260 |
| May 26, 2026 | 96.11 | 97.58 | 95.81 | 96.67 | 96.67 | 0.44% | 1,867,970 |
| May 22, 2026 | 96.07 | 96.62 | 95.58 | 96.25 | 96.25 | 0.64% | 1,032,724 |
| May 21, 2026 | 95.62 | 96.30 | 94.19 | 95.64 | 95.64 | -0.50% | 1,227,763 |
| May 20, 2026 | 95.75 | 96.72 | 94.87 | 96.12 | 96.12 | 0.39% | 1,577,525 |
| May 19, 2026 | 96.94 | 97.74 | 95.53 | 95.75 | 95.75 | -1.06% | 1,498,160 |
| May 18, 2026 | 94.19 | 96.97 | 94.19 | 96.78 | 96.78 | 2.90% | 2,618,473 |
| May 15, 2026 | 94.98 | 95.01 | 93.40 | 94.05 | 94.05 | -0.31% | 1,923,459 |
| May 14, 2026 | 96.02 | 96.82 | 94.32 | 94.65 | 94.34 | -0.46% | 1,860,553 |
| May 13, 2026 | 93.00 | 95.91 | 92.99 | 95.09 | 94.78 | 1.69% | 3,043,040 |
| May 12, 2026 | 91.54 | 93.71 | 90.60 | 93.51 | 93.21 | 3.08% | 2,582,967 |
| May 11, 2026 | 93.30 | 93.30 | 90.05 | 90.72 | 90.43 | -2.91% | 1,736,098 |
| May 8, 2026 | 94.15 | 94.38 | 93.03 | 93.44 | 93.14 | -0.47% | 1,620,771 |
| May 7, 2026 | 94.58 | 94.67 | 93.28 | 93.88 | 93.58 | -1.14% | 1,518,680 |
| May 6, 2026 | 94.21 | 95.98 | 93.76 | 94.96 | 94.65 | 1.53% | 1,709,602 |
| May 5, 2026 | 93.00 | 94.29 | 90.66 | 93.53 | 93.23 | 0.69% | 2,590,007 |
| May 4, 2026 | 94.52 | 94.73 | 92.19 | 92.89 | 92.59 | -3.26% | 2,828,943 |
| May 1, 2026 | 98.48 | 100.62 | 94.48 | 96.02 | 95.71 | -1.07% | 3,604,109 |
| Apr 30, 2026 | 96.61 | 97.52 | 96.35 | 97.06 | 96.74 | 0.89% | 3,046,703 |
| Apr 29, 2026 | 96.36 | 97.67 | 95.64 | 96.20 | 95.89 | -0.91% | 1,805,022 |
| Apr 28, 2026 | 96.46 | 98.18 | 96.11 | 97.08 | 96.76 | 1.76% | 1,915,819 |
| Apr 27, 2026 | 96.34 | 96.34 | 94.66 | 95.40 | 95.09 | 0.40% | 1,764,868 |
| Apr 24, 2026 | 95.41 | 95.97 | 94.97 | 95.02 | 94.71 | 0.47% | 2,133,770 |
| Apr 23, 2026 | 93.21 | 94.71 | 92.90 | 94.58 | 94.27 | 1.81% | 1,557,056 |
| Apr 22, 2026 | 93.31 | 93.54 | 91.79 | 92.90 | 92.60 | -0.33% | 1,829,245 |
| Apr 21, 2026 | 96.53 | 96.80 | 93.19 | 93.21 | 92.91 | -3.46% | 2,004,701 |
| Apr 20, 2026 | 96.76 | 97.13 | 95.99 | 96.55 | 96.24 | -0.34% | 1,550,878 |
| Apr 17, 2026 | 94.41 | 97.07 | 94.41 | 96.88 | 96.57 | 2.48% | 1,718,978 |
| Apr 16, 2026 | 94.15 | 95.26 | 93.88 | 94.54 | 94.23 | -0.10% | 1,767,929 |
| Apr 15, 2026 | 95.29 | 95.79 | 94.03 | 94.63 | 94.32 | -0.94% | 1,606,786 |
| Apr 14, 2026 | 94.39 | 95.89 | 94.39 | 95.53 | 95.22 | 0.53% | 2,559,079 |
| Apr 13, 2026 | 95.60 | 95.93 | 93.64 | 95.03 | 94.72 | -0.41% | 1,279,788 |
| Apr 10, 2026 | 96.24 | 96.62 | 95.26 | 95.42 | 95.11 | -0.77% | 1,316,445 |
| Apr 9, 2026 | 93.40 | 96.83 | 92.68 | 96.16 | 95.85 | 2.08% | 1,945,376 |
| Apr 8, 2026 | 93.00 | 94.31 | 92.47 | 94.20 | 93.89 | 1.78% | 2,825,180 |
| Apr 7, 2026 | 93.05 | 93.38 | 92.05 | 92.55 | 92.25 | -0.62% | 1,944,408 |
| Apr 6, 2026 | 92.85 | 93.47 | 92.10 | 93.13 | 92.83 | 0.30% | 1,725,845 |
| Apr 2, 2026 | 93.01 | 93.56 | 91.81 | 92.85 | 92.55 | - | 1,573,408 |
| Apr 1, 2026 | 92.50 | 93.52 | 91.35 | 92.85 | 92.55 | -0.50% | 2,021,329 |
| Mar 31, 2026 | 94.06 | 94.06 | 91.94 | 93.32 | 93.02 | -0.63% | 1,947,037 |
| Mar 30, 2026 | 94.98 | 95.13 | 93.53 | 93.91 | 93.60 | -0.82% | 1,733,689 |
| Mar 27, 2026 | 93.28 | 95.31 | 92.81 | 94.69 | 94.38 | 1.58% | 2,406,362 |
| Mar 26, 2026 | 94.25 | 94.71 | 93.13 | 93.22 | 92.92 | -1.23% | 1,837,370 |
| Mar 25, 2026 | 94.62 | 95.50 | 92.87 | 94.38 | 94.07 | 0.54% | 1,801,130 |
| Mar 24, 2026 | 94.18 | 95.08 | 93.54 | 93.87 | 93.57 | -0.82% | 2,030,501 |
| Mar 23, 2026 | 95.60 | 95.77 | 94.51 | 94.65 | 94.34 | -0.04% | 2,032,366 |
| Mar 20, 2026 | 94.50 | 95.18 | 93.67 | 94.69 | 94.38 | 0.12% | 4,780,553 |
| Mar 19, 2026 | 95.41 | 96.25 | 94.48 | 94.58 | 94.27 | -1.21% | 2,359,446 |
| Mar 18, 2026 | 96.08 | 96.63 | 95.65 | 95.74 | 95.43 | -1.61% | 2,410,873 |
| Mar 17, 2026 | 98.89 | 99.04 | 96.91 | 97.31 | 96.99 | -0.93% | 2,031,156 |
| Mar 16, 2026 | 98.51 | 98.83 | 97.58 | 98.22 | 97.90 | 0.48% | 1,670,890 |
| Mar 13, 2026 | 100.24 | 100.24 | 97.22 | 97.75 | 97.43 | -1.42% | 2,153,959 |
| Mar 12, 2026 | 99.27 | 101.71 | 98.54 | 99.16 | 98.84 | -0.51% | 2,482,328 |
| Mar 11, 2026 | 100.57 | 100.78 | 98.83 | 99.67 | 99.35 | -1.44% | 2,053,106 |
| Mar 10, 2026 | 101.53 | 102.42 | 100.83 | 101.13 | 100.80 | -1.10% | 2,183,379 |
| Mar 9, 2026 | 99.94 | 102.51 | 99.58 | 102.25 | 101.92 | 1.54% | 2,634,711 |
| Mar 6, 2026 | 99.01 | 100.80 | 98.32 | 100.70 | 100.37 | 0.84% | 1,341,188 |
| Mar 5, 2026 | 101.74 | 101.74 | 99.68 | 99.86 | 99.54 | -2.55% | 2,137,426 |
| Mar 4, 2026 | 102.94 | 103.06 | 101.64 | 102.47 | 102.14 | -0.53% | 1,686,872 |
| Mar 3, 2026 | 103.12 | 103.63 | 101.67 | 103.02 | 102.69 | -0.89% | 1,669,839 |
| Mar 2, 2026 | 104.09 | 104.58 | 102.79 | 103.95 | 103.61 | -0.87% | 1,802,058 |
| Feb 27, 2026 | 103.67 | 105.30 | 103.11 | 104.86 | 104.52 | 1.15% | 2,271,325 |
| Feb 26, 2026 | 104.28 | 104.28 | 102.91 | 103.67 | 103.33 | 0.04% | 1,420,514 |
| Feb 25, 2026 | 104.24 | 104.53 | 102.23 | 103.63 | 103.29 | -1.38% | 1,841,208 |
| Feb 24, 2026 | 105.36 | 106.04 | 104.30 | 105.08 | 104.74 | -0.17% | 1,472,922 |
| Feb 23, 2026 | 102.66 | 105.75 | 102.66 | 105.26 | 104.92 | 2.11% | 1,667,986 |
| Feb 20, 2026 | 103.07 | 103.43 | 101.92 | 103.08 | 102.75 | -0.16% | 1,741,362 |
| Feb 19, 2026 | 102.79 | 103.55 | 102.28 | 103.25 | 102.91 | 0.56% | 2,078,810 |
| Feb 18, 2026 | 99.43 | 102.92 | 99.43 | 102.67 | 102.34 | 2.78% | 2,848,959 |
| Feb 17, 2026 | 101.60 | 102.49 | 99.58 | 99.89 | 99.57 | -1.54% | 1,705,480 |
| Feb 13, 2026 | 100.19 | 101.82 | 99.18 | 101.45 | 101.12 | 1.76% | 2,774,167 |
| Feb 12, 2026 | 100.56 | 102.12 | 99.94 | 100.00 | 99.37 | -0.46% | 1,895,865 |
| Feb 11, 2026 | 98.68 | 101.00 | 98.21 | 100.46 | 99.83 | 1.51% | 2,218,893 |
| Feb 10, 2026 | 98.30 | 99.83 | 97.81 | 98.97 | 98.35 | 0.56% | 1,716,104 |
| Feb 9, 2026 | 100.38 | 100.59 | 98.21 | 98.42 | 97.80 | -2.10% | 2,061,405 |
| Feb 6, 2026 | 100.02 | 101.53 | 100.02 | 100.53 | 99.90 | -0.07% | 1,946,599 |
| Feb 5, 2026 | 101.94 | 102.19 | 99.74 | 100.60 | 99.96 | 0.01% | 2,606,128 |
| Feb 4, 2026 | 98.81 | 101.19 | 98.79 | 100.59 | 99.95 | 1.84% | 3,071,204 |
| Feb 3, 2026 | 96.24 | 99.35 | 96.13 | 98.77 | 98.15 | 1.47% | 2,584,214 |