Skip to main content
IC
Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
95.18
+3.61 (3.94%)
At close: May 12, 2025, 4:00 PM
95.18
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

Church & Dwight Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202591.2595.4590.9995.1895.183.94%3,931,341
May 9, 202591.7892.4391.4491.5791.57-0.66%1,892,481
May 8, 202591.6893.4791.4492.1892.180.21%2,017,532
May 7, 202592.0192.7291.5591.9991.99-0.09%2,089,399
May 6, 202591.6992.5491.0892.0792.07-0.77%2,060,520
May 5, 202593.2893.6591.9292.7892.78-0.17%1,976,954
May 2, 202592.7593.9992.3192.9492.940.61%3,110,357
May 1, 202592.9993.9391.7792.3892.38-7.01%4,640,762
Apr 30, 202599.99100.0497.7099.3499.340.33%3,142,895
Apr 29, 202598.1899.2797.5499.0199.010.20%2,568,231
Apr 28, 202599.1699.7998.3598.8198.81-0.50%2,754,490
Apr 25, 2025101.09101.2998.3599.3199.31-0.90%2,777,226
Apr 24, 2025101.05101.5699.25100.21100.21-1.88%2,662,844
Apr 23, 2025102.95103.63100.58102.13102.13-1.66%2,938,402
Apr 22, 2025103.16104.21101.76103.85103.850.69%2,022,922
Apr 21, 2025105.00105.53102.38103.14103.14-2.12%2,038,733
Apr 17, 2025103.50105.87103.09105.37105.372.34%1,704,517
Apr 16, 2025105.63106.12102.56102.96102.96-2.01%1,236,448
Apr 15, 2025106.95107.05104.25105.07105.07-0.48%2,307,527
Apr 14, 2025104.54106.21103.16105.58105.581.18%1,684,333
Apr 11, 2025103.12105.23102.06104.35104.350.56%1,524,267
Apr 10, 2025102.56104.63101.24103.77103.771.83%2,262,739
Apr 9, 2025100.83104.64100.00101.91101.910.31%2,203,297
Apr 8, 2025104.02104.84100.91101.60101.60-0.93%2,387,184
Apr 7, 2025103.61106.17101.89102.55102.55-3.34%3,061,278
Apr 4, 2025111.68113.91105.87106.09106.09-4.22%3,154,331
Apr 3, 2025109.78112.35109.38110.76110.762.25%2,597,259
Apr 2, 2025109.65110.04107.74108.32108.32-1.05%2,056,401
Apr 1, 2025110.59111.00108.38109.47109.47-0.56%1,518,151
Mar 31, 2025109.51110.22108.93110.09110.090.90%3,010,298
Mar 28, 2025109.07109.49108.16109.11109.110.66%1,138,352
Mar 27, 2025107.39108.54106.35108.39108.391.96%1,051,528
Mar 26, 2025104.84106.55104.84106.31106.311.51%1,187,302
Mar 25, 2025106.87107.10104.23104.73104.73-2.03%1,083,981
Mar 24, 2025106.80107.92105.95106.90106.90-0.23%1,424,372
Mar 21, 2025108.35109.17106.57107.15107.15-0.85%2,538,681
Mar 20, 2025107.99108.44107.11108.07108.070.04%1,391,204
Mar 19, 2025107.22108.24106.80108.03108.030.61%1,413,822
Mar 18, 2025109.06109.19107.25107.38107.38-1.77%1,207,095
Mar 17, 2025108.85110.24108.56109.32109.320.20%1,616,142
Mar 14, 2025108.95109.54108.17109.10109.10-0.60%938,166
Mar 13, 2025109.09110.40108.69109.76109.760.67%2,196,853
Mar 12, 2025110.23110.77108.56109.03109.03-2.82%1,540,447
Mar 11, 2025112.75113.28111.55112.19112.19-0.89%1,535,404
Mar 10, 2025113.39116.46112.94113.20113.200.77%2,216,726
Mar 7, 2025110.75113.85110.30112.33112.331.30%1,696,802
Mar 6, 2025110.66111.70110.01110.89110.890.21%1,716,354
Mar 5, 2025110.83112.24110.24110.66110.66-0.05%1,563,943
Mar 4, 2025113.00114.60110.60110.71110.71-1.20%1,583,575
Mar 3, 2025110.84112.14110.06112.06112.060.77%1,728,217