Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
97.08
+1.68 (1.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |