Church & Dwight Co., Inc. CHD
NYSE · United States · Consumer Non-Durables
$94.22-0.73 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.22 | -0.77% | $95.44 | $95.84 | $94.22 | 2.38M |
| 2026-09-29 | $94.95 | -0.70% | $95.05 | $95.74 | $94.54 | 2.25M |
| 2026-09-28 | $95.62 | -0.79% | $95.80 | $95.97 | $94.80 | 1.53M |
| 2026-09-25 | $96.38 | +1.10% | $95.31 | $96.78 | $94.90 | 997.60K |
| 2026-09-24 | $95.33 | -0.72% | $96.37 | $97.04 | $95.27 | 1.25M |
| 2026-09-23 | $96.02 | -0.10% | $96.12 | $96.86 | $95.69 | 1.15M |
| 2026-09-22 | $96.12 | +0.66% | $96.29 | $96.66 | $95.81 | 1.65M |
| 2026-09-21 | $95.49 | +0.78% | $94.55 | $95.74 | $94.36 | 1.93M |
| 2026-09-18 | $94.75 | -0.32% | $94.01 | $95.39 | $94.01 | 2.27M |
| 2026-09-17 | $95.05 | -0.48% | $95.98 | $96.28 | $94.97 | 1.62M |
| 2026-09-16 | $95.51 | +1.06% | $94.76 | $95.72 | $94.25 | 1.84M |
| 2026-09-15 | $94.51 | -0.07% | $93.99 | $94.94 | $93.38 | 2.45M |
| 2026-09-14 | $94.58 | +0.46% | $95.26 | $95.69 | $94.46 | 1.90M |
| 2026-09-11 | $94.15 | +0.22% | $94.55 | $94.56 | $93.04 | 1.95M |
| 2026-09-10 | $93.94 | -1.31% | $95.23 | $95.29 | $93.61 | 2.11M |
| 2026-09-09 | $95.19 | -1.40% | $95.25 | $95.82 | $94.00 | 2.47M |
| 2026-09-08 | $96.54 | -2.04% | $97.65 | $98.14 | $96.45 | 2.03M |
| 2026-09-04 | $98.55 | -0.04% | $97.94 | $99.11 | $97.72 | 1.34M |
| 2026-09-03 | $98.59 | -0.74% | $99.38 | $99.40 | $98.04 | 1.94M |
| 2026-09-02 | $99.32 | -0.11% | $99.38 | $100.54 | $98.63 | 1.50M |
| 2026-09-01 | $99.43 | -0.35% | $99.96 | $101.30 | $99.04 | 2.03M |
| 2026-08-31 | $99.78 | -1.46% | $100.81 | $101.34 | $99.70 | 2.32M |
| 2026-08-28 | $101.26 | -1.08% | $102.52 | $102.69 | $101.08 | 1.24M |
| 2026-08-27 | $102.37 | -0.48% | $101.32 | $103.23 | $101.01 | 1.58M |
| 2026-08-26 | $102.86 | +0.29% | $102.60 | $103.11 | $101.97 | 1.88M |
| 2026-08-25 | $102.56 | +0.03% | $102.09 | $102.57 | $101.35 | 1.20M |
| 2026-08-24 | $102.53 | +3.78% | $99.64 | $102.56 | $99.64 | 1.87M |
| 2026-08-21 | $98.80 | +1.43% | $97.64 | $98.90 | $96.27 | 1.62M |
| 2026-08-20 | $97.41 | -1.62% | $98.44 | $99.32 | $97.07 | 1.95M |
| 2026-08-19 | $99.01 | -0.12% | $99.84 | $101.24 | $98.91 | 1.51M |
| 2026-08-18 | $99.13 | +1.17% | $98.92 | $99.84 | $98.22 | 1.49M |
| 2026-08-17 | $97.98 | -3.28% | $100.08 | $100.44 | $97.42 | 2.14M |
| 2026-08-14 | $101.30 | -0.02% | $100.96 | $101.41 | $100.25 | 1.43M |
| 2026-08-13 | $101.32 | +0.08% | $102.01 | $102.78 | $100.76 | 1.30M |
| 2026-08-12 | $101.24 | -1.50% | $101.19 | $102.31 | $100.02 | 1.40M |
| 2026-08-11 | $102.78 | -0.50% | $102.46 | $103.41 | $102.27 | 1.52M |
| 2026-08-10 | $103.30 | +0.06% | $102.36 | $103.66 | $101.05 | 1.76M |
| 2026-08-07 | $103.24 | -0.12% | $103.06 | $103.66 | $102.38 | 1.74M |
| 2026-08-06 | $103.36 | -0.27% | $104.00 | $104.31 | $102.26 | 1.83M |
| 2026-08-05 | $103.64 | +0.62% | $103.20 | $103.88 | $102.24 | 2.56M |
| 2026-08-04 | $103.00 | +2.99% | $99.75 | $103.45 | $99.10 | 2.20M |
| 2026-08-03 | $100.01 | +1.21% | $100.49 | $102.24 | $99.61 | 1.93M |
| 2026-07-31 | $98.81 | +1.16% | $95.71 | $99.79 | $94.88 | 2.66M |
| 2026-07-30 | $97.68 | -2.18% | $98.35 | $99.04 | $97.42 | 3.90M |
| 2026-07-29 | $99.86 | -0.07% | $98.04 | $100.06 | $97.44 | 2.44M |
| 2026-07-28 | $99.93 | +1.25% | $100.73 | $101.68 | $99.57 | 2.27M |
| 2026-07-27 | $98.70 | +1.09% | $97.91 | $99.58 | $97.90 | 1.25M |
| 2026-07-24 | $97.64 | +1.51% | $96.45 | $97.76 | $96.23 | 1.19M |
| 2026-07-23 | $96.19 | -0.97% | $96.01 | $96.75 | $95.01 | 1.52M |
| 2026-07-22 | $97.13 | +1.44% | $96.66 | $97.17 | $95.96 | 1.59M |
| 2026-07-21 | $95.75 | -2.09% | $96.60 | $97.60 | $95.08 | 1.48M |
| 2026-07-20 | $97.79 | -0.29% | $97.50 | $97.98 | $97.06 | 1.32M |
| 2026-07-17 | $98.07 | -1.06% | $99.97 | $100.93 | $97.17 | 1.73M |
| 2026-07-16 | $99.12 | +2.04% | $98.00 | $99.12 | $97.64 | 1.53M |
| 2026-07-15 | $97.14 | +1.81% | $95.25 | $97.56 | $95.00 | 1.99M |
| 2026-07-14 | $95.41 | -1.80% | $96.03 | $96.55 | $94.30 | 1.54M |
| 2026-07-13 | $97.16 | +0.83% | $97.31 | $98.56 | $95.94 | 1.56M |
| 2026-07-10 | $96.36 | +0.72% | $96.05 | $97.04 | $95.72 | 1.37M |
| 2026-07-09 | $95.67 | -0.52% | $95.61 | $96.36 | $94.63 | 1.77M |
| 2026-07-08 | $96.17 | -2.81% | $97.97 | $97.97 | $95.97 | 2.08M |
| 2026-07-07 | $98.95 | +1.54% | $99.28 | $100.49 | $98.36 | 1.55M |
| 2026-07-06 | $97.45 | -1.17% | $98.07 | $98.26 | $96.59 | 1.58M |
| 2026-07-02 | $98.60 | +1.43% | $98.01 | $98.94 | $96.65 | 1.44M |
| 2026-07-01 | $97.21 | +0.34% | $97.17 | $97.76 | $96.31 | 1.29M |
| 2026-06-30 | $96.88 | -1.04% | $97.06 | $97.54 | $96.00 | 2.20M |
| 2026-06-29 | $97.90 | -1.69% | $98.67 | $98.86 | $96.06 | 2.36M |
| 2026-06-26 | $99.58 | +1.46% | $99.14 | $99.80 | $98.22 | 2.55M |
| 2026-06-25 | $98.15 | -0.53% | $98.05 | $100.00 | $97.09 | 1.83M |
| 2026-06-24 | $98.67 | +2.27% | $97.31 | $99.41 | $96.91 | 1.95M |
| 2026-06-23 | $96.48 | +2.92% | $95.55 | $96.83 | $95.00 | 1.88M |
| 2026-06-22 | $93.74 | -1.98% | $95.20 | $95.73 | $93.67 | 1.97M |
| 2026-06-18 | $95.63 | -1.83% | $98.14 | $98.57 | $95.59 | 5.48M |
| 2026-06-17 | $97.41 | -1.03% | $98.01 | $98.74 | $96.39 | 2.39M |
| 2026-06-16 | $98.42 | +0.10% | $98.85 | $100.12 | $97.97 | 1.88M |
| 2026-06-15 | $98.32 | +0.78% | $97.90 | $98.78 | $96.51 | 1.89M |
| 2026-06-12 | $97.56 | +0.49% | $97.42 | $97.64 | $96.13 | 1.36M |
| 2026-06-11 | $97.08 | -1.13% | $98.01 | $98.45 | $96.96 | 1.49M |
| 2026-06-10 | $98.19 | +1.20% | $98.00 | $98.78 | $97.25 | 1.73M |
| 2026-06-09 | $97.03 | +1.76% | $95.58 | $97.11 | $94.75 | 1.53M |
| 2026-06-08 | $95.35 | -1.44% | $95.82 | $96.34 | $95.01 | 1.47M |
| 2026-06-05 | $96.74 | +2.78% | $94.81 | $98.03 | $94.20 | 2.16M |
| 2026-06-04 | $94.12 | +1.32% | $94.66 | $95.30 | $92.57 | 2.55M |
| 2026-06-03 | $92.89 | -3.38% | $96.20 | $96.20 | $92.72 | 2.43M |
| 2026-06-02 | $96.14 | +0.88% | $95.53 | $96.39 | $95.10 | 2.23M |
| 2026-06-01 | $95.30 | -0.35% | $95.57 | $96.00 | $94.37 | 2.17M |
| 2026-05-29 | $95.63 | -2.05% | $97.32 | $98.01 | $95.58 | 3.33M |
| 2026-05-28 | $97.63 | -0.39% | $97.76 | $98.19 | $97.00 | 1.67M |
| 2026-05-27 | $98.01 | +1.39% | $97.59 | $99.47 | $97.13 | 1.77M |
| 2026-05-26 | $96.67 | +0.44% | $96.11 | $97.58 | $95.81 | 1.88M |
| 2026-05-22 | $96.25 | +0.64% | $96.07 | $96.62 | $95.58 | 1.04M |