NYSE : CHD
Church & Dwight Co., Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 107.23 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.44B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Church & Dwight Co., Inc. (CHD) closed at 107.23 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 110.3 | 111.23 | 106.17 | 107.23 | 3,643,040 | +1.16% |
| 2026-10-29 | 106 | 106.449 | 104.465 | 106 | 2,506,478 | +1.19% |
| 2026-10-28 | 103.98 | 105.13 | 103.81 | 104.75 | 1,525,837 | -0.25% |
| 2026-10-27 | 104.62 | 105.42 | 104.19 | 105.01 | 1,590,080 | -0.35% |
| 2026-10-26 | 105.05 | 106.365 | 104.69 | 105.38 | 1,934,300 | +0.18% |
| 2026-10-23 | 107.96 | 108.485 | 105.06 | 105.19 | 1,965,956 | -3.37% |
| 2026-10-22 | 106.16 | 108.93 | 105.67 | 108.86 | 3,143,299 | +3.68% |
| 2026-10-21 | 105.39 | 105.91 | 104.62 | 105 | 2,000,051 | -0.91% |
| 2026-10-20 | 104.91 | 106 | 104.51 | 105.96 | 1,987,441 | +1.80% |
| 2026-10-19 | 103.55 | 104.65 | 103.19 | 104.09 | 1,673,103 | -0.42% |
| 2026-10-16 | 103.08 | 104.555 | 102.3 | 104.53 | 2,543,169 | +1.41% |
| 2026-10-15 | 104.23 | 105.54 | 101.85 | 103.08 | 2,643,594 | +0.44% |
| 2026-10-14 | 100.82 | 102.68 | 100.49 | 102.63 | 1,805,658 | +2.50% |
| 2026-10-13 | 100.69 | 100.84 | 99.36 | 100.13 | 1,654,583 | +0.26% |
| 2026-10-12 | 98.11 | 99.96 | 97.86 | 99.87 | 1,292,043 | +1.79% |
| 2026-10-09 | 97.46 | 98.23 | 97.37 | 98.11 | 1,661,136 | +0.39% |
| 2026-10-08 | 96.85 | 98.28 | 96.22 | 97.73 | 1,675,687 | +1.01% |
| 2026-10-07 | 96.73 | 97.55 | 96.52 | 96.75 | 1,815,188 | +0.22% |
| 2026-10-06 | 96.13 | 97.42 | 95.981 | 96.54 | 1,336,265 | +0.92% |
| 2026-10-05 | 94.64 | 95.96 | 94.24 | 95.66 | 1,927,962 | +1.43% |
| 2026-10-02 | 94.41 | 94.98 | 93.925 | 94.31 | 2,149,282 | +0.21% |
| 2026-10-01 | 93.8 | 94.43 | 93.33 | 94.11 | 2,487,073 | -0.12% |
| 2026-09-30 | 95.44 | 95.84 | 94.22 | 94.22 | 2,320,214 | -0.77% |
| 2026-09-29 | 95.05 | 95.74 | 94.54 | 94.95 | 2,034,139 | -0.70% |
| 2026-09-28 | 95.8 | 95.97 | 94.8 | 95.62 | 1,473,291 | -0.79% |
| 2026-09-25 | 95.31 | 96.78 | 94.9 | 96.38 | 982,219 | +1.10% |
| 2026-09-24 | 96.37 | 97.04 | 95.27 | 95.33 | 1,238,033 | -0.72% |
| 2026-09-23 | 96.12 | 96.86 | 95.69 | 96.02 | 1,116,403 | -0.10% |
| 2026-09-22 | 96.29 | 96.66 | 95.81 | 96.12 | 1,568,640 | +0.66% |
| 2026-09-21 | 94.55 | 95.735 | 94.355 | 95.49 | 1,832,530 | +0.78% |
| 2026-09-18 | 94.01 | 95.39 | 94.01 | 94.75 | 2,152,997 | -0.32% |
| 2026-09-17 | 95.98 | 96.28 | 94.965 | 95.05 | 1,539,336 | -0.48% |
| 2026-09-16 | 94.76 | 95.72 | 94.25 | 95.51 | 1,671,199 | +1.06% |
| 2026-09-15 | 93.99 | 94.94 | 93.38 | 94.51 | 2,272,246 | -0.07% |
| 2026-09-14 | 95.26 | 95.69 | 94.46 | 94.58 | 1,812,701 | +0.46% |
| 2026-09-11 | 94.55 | 94.555 | 93.035 | 94.15 | 1,911,558 | +0.22% |
| 2026-09-10 | 95.23 | 95.29 | 93.61 | 93.94 | 1,982,174 | -1.31% |
| 2026-09-09 | 95.25 | 95.815 | 93.995 | 95.19 | 2,408,191 | -1.40% |
| 2026-09-08 | 97.65 | 98.14 | 96.45 | 96.54 | 1,935,155 | -2.04% |
| 2026-09-04 | 97.94 | 99.11 | 97.72 | 98.55 | 1,290,390 | -0.04% |
| 2026-09-03 | 99.38 | 99.4 | 98.04 | 98.59 | 1,850,349 | -0.73% |
| 2026-09-02 | 99.38 | 100.54 | 98.63 | 99.32 | 1,459,108 | -0.11% |
| 2026-09-01 | 99.96 | 101.295 | 99.04 | 99.43 | 1,701,930 | -0.35% |
| 2026-08-31 | 100.81 | 101.335 | 99.7 | 99.78 | 2,235,631 | -1.46% |
| 2026-08-28 | 102.52 | 102.69 | 101.08 | 101.26 | 1,239,045 | -1.08% |
| 2026-08-27 | 101.32 | 103.23 | 101.005 | 102.37 | 1,536,350 | -0.48% |
| 2026-08-26 | 102.6 | 103.105 | 101.97 | 102.86 | 1,871,253 | +0.29% |
| 2026-08-25 | 102.09 | 102.57 | 101.35 | 102.56 | 1,192,160 | +0.03% |
| 2026-08-24 | 99.64 | 102.56 | 99.64 | 102.53 | 1,761,801 | +3.78% |
| 2026-08-21 | 97.64 | 98.9 | 96.27 | 98.8 | 1,536,149 | +1.43% |
| 2026-08-20 | 98.44 | 99.32 | 97.07 | 97.41 | 1,867,521 | -1.62% |
| 2026-08-19 | 99.84 | 101.24 | 98.91 | 99.01 | 1,495,414 | -0.12% |
| 2026-08-18 | 98.92 | 99.835 | 98.22 | 99.13 | 1,477,293 | +1.17% |
| 2026-08-17 | 100.08 | 100.44 | 97.42 | 97.98 | 2,043,258 | -3.28% |
| 2026-08-14 | 100.96 | 101.405 | 100.25 | 101.3 | 1,211,487 | +0.28% |
| 2026-08-13 | 102.01 | 102.78 | 100.76 | 101.32 | 1,297,527 | +0.08% |
| 2026-08-12 | 101.19 | 102.31 | 100.02 | 101.24 | 1,404,158 | -1.50% |
| 2026-08-11 | 102.46 | 103.41 | 102.27 | 102.78 | 1,522,602 | -0.50% |
| 2026-08-10 | 102.36 | 103.66 | 101.05 | 103.3 | 1,761,318 | +0.06% |
| 2026-08-07 | 103.06 | 103.66 | 102.375 | 103.24 | 1,743,955 | -0.12% |
| 2026-08-06 | 104 | 104.31 | 102.26 | 103.36 | 1,824,985 | -0.27% |
| 2026-08-05 | 103.2 | 103.88 | 102.24 | 103.64 | 2,561,006 | +0.62% |
| 2026-08-04 | 99.75 | 103.45 | 99.1 | 103 | 2,197,593 | +2.99% |
| 2026-08-03 | 100.49 | 102.24 | 99.605 | 100.01 | 1,932,339 | +1.21% |
| 2026-07-31 | 95.71 | 99.79 | 94.88 | 98.81 | 2,657,330 | +1.16% |
| 2026-07-30 | 98.35 | 99.04 | 97.42 | 97.68 | 3,897,691 | -2.18% |
| 2026-07-29 | 98.04 | 100.055 | 97.44 | 99.86 | 2,438,252 | -0.07% |
| 2026-07-28 | 100.73 | 101.68 | 99.57 | 99.93 | 2,269,142 | +1.25% |
| 2026-07-27 | 97.91 | 99.58 | 97.9 | 98.7 | 1,246,151 | +1.09% |
| 2026-07-24 | 96.45 | 97.76 | 96.23 | 97.64 | 1,193,909 | +1.51% |
| 2026-07-23 | 96.01 | 96.75 | 95.01 | 96.19 | 1,520,687 | -0.97% |
| 2026-07-22 | 96.66 | 97.17 | 95.961 | 97.13 | 1,589,793 | +1.44% |
| 2026-07-21 | 96.6 | 97.595 | 95.08 | 95.75 | 1,481,016 | -2.09% |
| 2026-07-20 | 97.5 | 97.98 | 97.06 | 97.79 | 1,316,797 | -0.29% |
| 2026-07-17 | 99.97 | 100.93 | 97.17 | 98.07 | 1,733,102 | -1.06% |
| 2026-07-16 | 98 | 99.12 | 97.64 | 99.12 | 1,529,797 | +2.04% |
| 2026-07-15 | 95.25 | 97.555 | 95 | 97.14 | 1,993,724 | +1.81% |
| 2026-07-14 | 96.03 | 96.545 | 94.3 | 95.41 | 1,536,513 | -1.80% |
| 2026-07-13 | 97.31 | 98.56 | 95.94 | 97.16 | 1,557,984 | +0.83% |
| 2026-07-10 | 96.05 | 97.042 | 95.72 | 96.36 | 1,368,802 | +0.72% |
| 2026-07-09 | 95.61 | 96.36 | 94.63 | 95.67 | 1,770,139 | -0.52% |
| 2026-07-08 | 97.97 | 97.97 | 95.97 | 96.17 | 2,076,163 | -2.81% |
| 2026-07-07 | 99.28 | 100.49 | 98.36 | 98.95 | 1,548,517 | +1.54% |
| 2026-07-06 | 98.07 | 98.26 | 96.59 | 97.45 | 1,582,495 | -1.17% |
| 2026-07-02 | 98.01 | 98.94 | 96.65 | 98.6 | 1,444,654 | +1.43% |
| 2026-07-01 | 97.17 | 97.76 | 96.305 | 97.21 | 1,294,509 | +0.34% |
| 2026-06-30 | 97.06 | 97.54 | 96 | 96.88 | 2,203,758 | -1.04% |
| 2026-06-29 | 98.67 | 98.86 | 96.06 | 97.9 | 2,361,835 | -1.69% |
| 2026-06-26 | 99.14 | 99.8 | 98.215 | 99.58 | 2,545,859 | +1.46% |
| 2026-06-25 | 98.05 | 100 | 97.09 | 98.15 | 1,832,850 | -0.53% |
| 2026-06-24 | 97.31 | 99.41 | 96.91 | 98.67 | 1,950,868 | +2.27% |
| 2026-06-23 | 95.55 | 96.83 | 95 | 96.48 | 1,884,577 | +2.92% |
| 2026-06-22 | 95.2 | 95.73 | 93.67 | 93.74 | 1,969,504 | -1.98% |
| 2026-06-18 | 98.14 | 98.57 | 95.59 | 95.63 | 5,476,626 | -1.83% |
| 2026-06-17 | 98.01 | 98.74 | 96.39 | 97.41 | 2,388,603 | -1.03% |
| 2026-06-16 | 98.85 | 100.12 | 97.97 | 98.42 | 1,877,392 | +0.10% |
| 2026-06-15 | 97.9 | 98.78 | 96.51 | 98.32 | 1,891,201 | +0.78% |
| 2026-06-12 | 97.42 | 97.64 | 96.13 | 97.56 | 1,359,101 | +0.49% |
| 2026-06-11 | 98.01 | 98.445 | 96.96 | 97.08 | 1,488,294 | -1.13% |
| 2026-06-10 | 98 | 98.78 | 97.25 | 98.19 | 1,728,246 | +1.20% |
| 2026-06-09 | 95.58 | 97.11 | 94.75 | 97.03 | 1,532,806 | +1.76% |
| 2026-06-08 | 95.82 | 96.34 | 95.01 | 95.35 | 1,465,401 | -1.44% |
| 2026-06-05 | 94.81 | 98.03 | 94.195 | 96.74 | 2,156,986 | +2.78% |
| 2026-06-04 | 94.66 | 95.3 | 92.57 | 94.12 | 2,546,313 | +1.32% |
| 2026-06-03 | 96.2 | 96.2 | 92.72 | 92.89 | 2,434,335 | -3.38% |
| 2026-06-02 | 95.53 | 96.39 | 95.1 | 96.14 | 2,235,204 | +0.88% |
| 2026-06-01 | 95.57 | 96 | 94.37 | 95.3 | 2,169,880 | -0.35% |
| 2026-05-29 | 97.32 | 98.01 | 95.58 | 95.63 | 3,334,268 | -2.05% |
| 2026-05-28 | 97.76 | 98.19 | 97 | 97.63 | 1,665,971 | -0.39% |
| 2026-05-27 | 97.59 | 99.47 | 97.125 | 98.01 | 1,767,608 | +1.39% |
| 2026-05-26 | 96.11 | 97.58 | 95.805 | 96.67 | 1,881,085 | +0.44% |
| 2026-05-22 | 96.07 | 96.615 | 95.58 | 96.25 | 1,038,271 | +0.64% |
| 2026-05-21 | 95.62 | 96.302 | 94.19 | 95.64 | 1,234,277 | -0.50% |
| 2026-05-20 | 95.75 | 96.72 | 94.87 | 96.12 | 1,583,407 | +0.39% |
| 2026-05-19 | 96.94 | 97.74 | 95.525 | 95.75 | 1,509,959 | -1.06% |
| 2026-05-18 | 94.19 | 96.97 | 94.19 | 96.78 | 2,728,847 | +2.90% |
| 2026-05-15 | 94.98 | 95.01 | 93.4 | 94.05 | 1,923,459 | -0.31% |
| 2026-05-14 | 96.02 | 96.82 | 94.318 | 94.65 | 1,860,553 | -0.46% |
| 2026-05-13 | 93 | 95.91 | 92.99 | 95.09 | 3,043,040 | +1.69% |
| 2026-05-12 | 91.54 | 93.71 | 90.6 | 93.51 | 2,582,967 | +3.08% |