Church & Dwight Company, Inc. Common Stock (CHD)

Last Price113.00

Change+1.27 (1.14%)

NYSE · Last Trade: Nov 13th, 10:50 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Church & Dwight Company, Inc. Common Stock (CHD)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	112.26	113.25	111.62	113.00	1,417,374	113.00
11/12/2026	112.72	113.02	111.42	111.73	1,001,571	111.42
11/11/2026	110.83	112.02	110.56	112.02	1,832,858	111.71
11/10/2026	111.64	112.63	110.64	111.76	1,560,764	111.45
11/09/2026	110.00	111.75	109.09	111.31	1,856,135	111.00
11/06/2026	107.46	109.94	106.39	109.33	1,888,300	109.03
11/05/2026	113.80	114.64	110.98	111.33	2,033,209	111.02
11/04/2026	111.00	113.25	110.80	112.03	2,412,250	111.72
11/03/2026	109.76	110.58	108.98	109.16	1,967,519	108.86
11/02/2026	107.80	110.60	106.91	110.45	2,737,808	110.15
10/30/2026	110.30	111.23	106.17	107.23	3,658,405	106.94
10/29/2026	106.00	106.45	104.47	106.00	2,506,476	105.71
10/28/2026	103.98	105.13	103.81	104.75	1,525,834	104.46
10/27/2026	104.62	105.42	104.19	105.01	1,590,079	104.72
10/26/2026	105.05	106.36	104.69	105.38	1,934,297	105.09
10/23/2026	107.96	108.48	105.06	105.19	1,965,957	104.90
10/22/2026	106.16	108.93	105.67	108.86	3,353,291	108.56
10/21/2026	105.39	105.91	104.62	105.00	2,000,047	104.71
10/20/2026	104.91	106.00	104.51	105.96	1,987,437	105.67
10/19/2026	103.55	104.65	103.19	104.09	1,673,095	103.80
10/16/2026	103.08	104.56	102.30	104.53	2,545,690	104.24
10/15/2026	104.23	105.54	101.85	103.08	2,645,956	102.80
10/14/2026	100.82	102.68	100.49	102.63	1,833,465	102.35
10/13/2026	100.69	100.84	99.36	100.13	1,655,148	99.85
10/12/2026	98.11	99.96	97.86	99.87	1,312,993	99.60
10/09/2026	97.46	98.23	97.37	98.11	2,047,288	97.84
10/08/2026	96.85	98.28	96.22	97.73	1,686,250	97.46
10/07/2026	96.73	97.55	96.52	96.75	1,823,277	96.48
10/06/2026	96.13	97.42	95.98	96.54	1,409,772	96.27
10/05/2026	94.64	95.96	94.24	95.66	2,011,454	95.40
10/02/2026	94.41	94.98	93.92	94.31	2,181,861	94.05
10/01/2026	93.80	94.43	93.33	94.11	2,600,308	93.85
9/30/2026	95.44	95.84	94.22	94.22	2,383,809	93.96
9/29/2026	95.05	95.74	94.54	94.95	2,250,893	94.69
9/28/2026	95.80	95.97	94.80	95.62	1,533,987	95.36
9/25/2026	95.31	96.78	94.90	96.38	997,595	96.11
9/24/2026	96.37	97.04	95.27	95.33	1,251,914	95.07
9/23/2026	96.12	96.86	95.69	96.02	1,147,924	95.76
9/22/2026	96.29	96.66	95.81	96.12	1,646,342	95.86
9/21/2026	94.55	95.73	94.36	95.49	1,928,500	95.23
9/18/2026	94.01	95.39	94.01	94.75	2,267,661	94.49
9/17/2026	95.98	96.28	94.97	95.05	1,616,818	94.79
9/16/2026	94.76	95.72	94.25	95.51	1,841,073	95.25
9/15/2026	93.99	94.94	93.38	94.51	2,454,006	94.25
9/14/2026	95.26	95.69	94.46	94.58	1,949,531	94.32
9/11/2026	94.55	94.56	93.03	94.15	1,974,138	93.89
9/10/2026	95.23	95.29	93.61	93.94	2,109,107	93.68
9/09/2026	95.25	95.81	94.00	95.19	2,469,091	94.93
9/08/2026	97.65	98.14	96.45	96.54	2,031,602	96.27
9/04/2026	97.94	99.11	97.72	98.55	1,340,448	98.28
9/03/2026	99.38	99.40	98.04	98.59	1,940,626	98.32
9/02/2026	99.38	100.54	98.63	99.32	1,503,352	99.05
9/01/2026	99.96	101.30	99.04	99.43	2,032,123	99.16
8/31/2026	100.81	101.33	99.70	99.78	2,353,423	99.51
8/28/2026	102.52	102.69	101.08	101.26	1,244,497	100.98
8/27/2026	101.32	103.23	101.00	102.37	1,578,918	102.09
8/26/2026	102.60	103.11	101.97	102.86	1,884,161	102.58
8/25/2026	102.09	102.57	101.35	102.56	1,199,844	102.28
8/24/2026	99.64	102.56	99.64	102.53	1,866,624	102.25
8/21/2026	97.64	98.90	96.27	98.80	1,623,143	98.53
8/20/2026	98.44	99.32	97.07	97.41	1,950,684	97.14
8/19/2026	99.84	101.24	98.91	99.01	1,510,610	98.74
8/18/2026	98.92	99.83	98.22	99.13	1,490,934	98.86
8/17/2026	100.08	100.44	97.42	97.98	2,140,500	97.71
8/14/2026	100.96	101.41	100.25	101.30	1,426,502	101.02