Skip to main content
Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
92.48
+0.48 (0.52%)
At close: Aug 15, 2025, 4:00 PM
93.19
+0.71 (0.77%)
After-hours: Aug 15, 2025, 7:22 PM EDT

Church & Dwight Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202592.8993.1592.1192.4892.48-0.13%1,920,198
Aug 14, 202593.2093.3892.3792.6092.31-1.16%1,588,438
Aug 13, 202592.1594.3892.0493.6993.391.56%2,390,624
Aug 12, 202591.7492.2991.3292.2591.960.64%2,308,920
Aug 11, 202591.0292.0290.9991.6691.370.81%2,470,701
Aug 8, 202592.4193.0690.5190.9290.63-1.85%1,670,323
Aug 7, 202592.7793.2992.0092.6392.340.14%1,988,911
Aug 6, 202591.1392.8090.8392.5092.211.49%2,253,376
Aug 5, 202591.1692.4291.1391.1490.85-0.39%2,475,903
Aug 4, 202593.3094.1791.2991.5091.21-2.67%2,882,929
Aug 1, 202593.0094.3792.0494.0193.710.26%4,729,657
Jul 31, 202595.2995.5593.3193.7793.47-2.27%4,360,108
Jul 30, 202596.6797.1595.4295.9595.65-0.84%2,216,877
Jul 29, 202595.9497.3695.3496.7696.451.13%2,035,057
Jul 28, 202596.8397.2095.5995.6895.38-1.59%3,007,124
Jul 25, 202597.1897.6196.0697.2396.92-0.05%1,652,693
Jul 24, 202597.4897.9096.9197.2896.970.23%2,412,184
Jul 23, 202598.3098.4096.7797.0696.75-1.07%2,294,224
Jul 22, 202596.7198.7896.6898.1197.801.68%1,840,566
Jul 21, 202596.4597.2896.1796.4996.18-0.11%2,034,575
Jul 18, 202596.7297.3196.1896.6096.29-0.44%1,983,004
Jul 17, 202597.1097.6596.3897.0396.720.75%1,271,005
Jul 16, 202595.9396.3695.2896.3196.000.84%2,043,517
Jul 15, 202596.6797.0495.4695.5195.21-1.61%2,036,909
Jul 14, 202597.0597.3296.1297.0796.76-1.00%1,822,892
Jul 11, 202598.7199.2197.2398.0597.74-1.05%1,425,771
Jul 10, 202598.3999.8698.1499.0998.780.71%1,603,185
Jul 9, 202598.0698.5597.5798.3998.080.36%2,472,606
Jul 8, 202597.9098.3597.3598.0497.73-0.55%1,723,637
Jul 7, 202598.3298.8797.8098.5898.270.17%2,389,934
Jul 3, 202598.2698.6997.3798.4198.100.39%1,204,908
Jul 2, 202597.6998.1897.1398.0397.720.40%1,608,903
Jul 1, 202596.2398.0295.4997.6497.331.59%2,415,063
Jun 30, 202594.6596.3494.6496.1195.801.40%2,824,410
Jun 27, 202594.9995.5094.4994.7894.48-0.20%3,093,647
Jun 26, 202595.5896.1894.5894.9794.67-0.29%2,057,475
Jun 25, 202595.6395.6394.5195.2594.95-0.80%2,033,256
Jun 24, 202596.9797.2095.6696.0295.72-0.96%1,843,018
Jun 23, 202596.2397.1195.5296.9596.640.54%2,010,130
Jun 20, 202595.6597.0495.3896.4396.120.56%4,742,033
Jun 18, 202595.7696.7095.7195.8995.59-0.28%3,076,902
Jun 17, 202597.0097.1395.8696.1695.85-1.67%2,848,379
Jun 16, 202597.4498.7297.3097.7997.480.72%2,117,860
Jun 13, 202598.5299.5596.9297.0996.78-2.01%2,129,053
Jun 12, 202598.9999.2098.0399.0898.77-0.02%1,730,268
Jun 11, 202599.1999.5898.6199.1098.79-0.26%1,409,392
Jun 10, 202598.7799.6898.2099.3699.040.66%2,152,273
Jun 9, 202598.6499.5097.8498.7198.40-0.36%2,143,355
Jun 6, 202599.1599.8398.5699.0798.760.08%1,550,135
Jun 5, 202599.6199.6198.7198.9998.68-0.64%1,687,560