Skip to main content
CHD logo

Church & Dwight Co., Inc.

CHDNYSEConsumer StaplesHousehold & Personal Products

$105.38Today:- (-)1Y +25.54%

As of Oct 26, 2026 close

Market cap
$25.10B
P/E (TTM)
33.70
Forward P/E
24.71
Dividend yield
1.12%
52-week range
$81.33$106.04
Volume (live)
-
Avg. volume (3M)
1.86M

Church & Dwight Co. (CHD) Historical Stock Prices

Analyze Church & Dwight Co. (CHD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Church & Dwight Co. (CHD) Interactive Price Chart

Interactive historical price chart showing Church & Dwight Co. stock price movements and trends across multiple time periods.

Loading chart...

CHD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CHD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026105.05106.37104.69105.38105.381.93M
Oct 23, 2026107.96108.48105.06105.19105.191.97M
Oct 22, 2026106.16108.93105.67108.86108.863.14M
Oct 21, 2026105.39105.91104.62105.00105.002.00M
Oct 20, 2026104.91106.00104.51105.96105.961.99M
Oct 19, 2026103.55104.65103.19104.09104.091.67M
Oct 16, 2026103.08104.56102.30104.53104.532.54M
Oct 15, 2026104.23105.54101.85103.08103.082.64M
Oct 14, 2026100.82102.68100.49102.63102.631.81M
Oct 13, 2026100.69100.8499.36100.13100.131.65M
Oct 12, 202698.1199.9697.8699.8799.871.29M
Oct 9, 202697.4698.2397.3798.1198.111.66M
Oct 8, 202696.8598.2896.2297.7397.731.68M
Oct 7, 202696.7397.5596.5296.7596.751.82M
Oct 6, 202696.1397.4295.9896.5496.541.34M
Oct 5, 202694.6495.9694.2495.6695.661.93M
Oct 2, 202694.4194.9893.9294.3194.312.15M
Oct 1, 202693.8094.4393.3394.1194.112.49M
Sep 30, 202695.4495.8494.2294.2294.222.32M
Sep 29, 202695.0595.7494.5494.9594.952.03M
Sep 28, 202695.8095.9794.8095.6295.621.47M
Sep 25, 202695.3196.7894.9096.3896.38982.22K
Sep 24, 202696.3797.0495.2795.3395.331.24M
Sep 23, 202696.1296.8695.6996.0296.021.12M
Sep 22, 202696.2996.6695.8196.1296.121.57M
Sep 21, 202694.5595.7394.3695.4995.491.83M
Sep 18, 202694.0195.3994.0194.7594.752.15M
Sep 17, 202695.9896.2894.9795.0595.051.54M
Sep 16, 202694.7695.7294.2595.5195.511.67M
Sep 15, 202693.9994.9493.3894.5194.512.27M
Sep 14, 202695.2695.6994.4694.5894.581.81M
Sep 11, 202694.5594.5693.0394.1594.151.91M
Sep 10, 202695.2395.2993.6193.9493.941.98M
Sep 9, 202695.2595.8194.0095.1995.192.41M
Sep 8, 202697.6598.1496.4596.5496.541.94M
Sep 4, 202697.9499.1197.7298.5598.551.29M
Sep 3, 202699.3899.4098.0498.5998.591.85M
Sep 2, 202699.38100.5498.6399.3299.321.46M
Sep 1, 202699.96101.3099.0499.4399.431.70M
Aug 31, 2026100.81101.3399.7099.7899.782.24M
Aug 28, 2026102.52102.69101.08101.26101.261.24M
Aug 27, 2026101.32103.23101.00102.37102.371.54M
Aug 26, 2026102.60103.11101.97102.86102.861.87M
Aug 25, 2026102.09102.57101.35102.56102.561.19M
Aug 24, 202699.64102.5699.64102.53102.531.76M
Aug 21, 202697.6498.9096.2798.8098.801.54M
Aug 20, 202698.4499.3297.0797.4197.411.87M
Aug 19, 202699.84101.2498.9199.0199.011.50M
Aug 18, 202698.9299.8398.2299.1399.131.48M
Aug 17, 2026100.08100.4497.4297.9897.982.04M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.