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

Last Price104.86

Change+1.19 (1.15%)

NYSE · Last Trade: Mar 1st, 9:17 AM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	103.67	105.30	103.11	104.86	2,271,326	104.86
2/26/2026	104.28	104.28	102.91	103.67	1,420,515	103.67
2/25/2026	104.24	104.53	102.23	103.63	1,841,059	103.63
2/24/2026	105.36	106.04	104.30	105.08	1,472,906	105.08
2/23/2026	102.66	105.75	102.66	105.26	1,667,918	105.26
2/20/2026	103.07	103.43	101.92	103.08	1,741,363	103.08
2/19/2026	102.79	103.55	102.28	103.25	2,078,811	103.25
2/18/2026	99.43	102.92	99.43	102.67	2,848,960	102.67
2/17/2026	101.60	102.49	99.58	99.89	1,705,481	99.89
2/13/2026	100.19	101.82	99.17	101.45	2,774,167	101.45
2/12/2026	100.56	102.12	99.94	100.00	1,895,846	99.69
2/11/2026	98.68	101.00	98.21	100.46	2,218,869	100.15
2/10/2026	98.30	99.83	97.81	98.97	1,716,056	98.67
2/09/2026	100.38	100.59	98.21	98.42	2,061,390	98.12
2/06/2026	100.02	101.53	100.02	100.53	1,946,599	100.22
2/05/2026	101.94	102.19	99.74	100.60	2,605,893	100.29
2/04/2026	98.81	101.19	98.79	100.59	3,071,185	100.28
2/03/2026	96.24	99.35	96.13	98.77	2,584,215	98.47
2/02/2026	97.28	98.05	95.82	97.34	3,421,912	97.04
1/30/2026	96.46	98.63	94.06	96.25	4,994,277	95.95
1/29/2026	91.62	92.44	91.18	91.96	3,540,406	91.68
1/28/2026	92.00	92.57	91.14	91.48	2,689,620	91.20
1/27/2026	91.75	92.63	91.16	92.33	2,205,051	92.05
1/26/2026	92.57	93.05	91.56	91.93	2,586,085	91.65
1/23/2026	93.06	94.18	92.06	92.43	1,800,790	92.15
1/22/2026	91.90	93.93	91.68	92.95	4,896,987	92.66
1/21/2026	92.00	92.41	90.79	91.76	3,082,161	91.48
1/20/2026	90.59	92.57	90.39	92.15	4,609,005	91.87
1/16/2026	89.98	91.13	88.92	90.61	2,496,986	90.33
1/15/2026	89.44	90.47	88.88	90.43	2,132,827	90.15
1/14/2026	88.08	90.25	87.93	90.16	2,770,543	89.88
1/13/2026	86.99	89.00	86.88	87.97	3,343,354	87.70
1/12/2026	85.80	86.72	85.17	86.66	2,876,953	86.39
1/09/2026	85.73	85.99	84.81	85.78	1,539,704	85.52
1/08/2026	83.55	86.48	83.52	85.86	2,333,085	85.60
1/07/2026	85.70	86.00	83.81	83.88	2,231,730	83.62
1/06/2026	83.71	85.80	83.00	85.52	2,681,826	85.26
1/05/2026	82.26	84.24	81.57	84.11	2,876,603	83.85
1/02/2026	83.52	83.85	82.40	82.64	1,644,754	82.39
12/31/2025	84.21	84.72	83.80	83.85	1,044,166	83.59
12/30/2025	85.12	85.14	84.31	84.44	1,381,547	84.18
12/29/2025	85.59	85.73	85.22	85.34	1,778,483	85.08
12/26/2025	85.41	86.04	85.05	85.39	928,012	85.13
12/24/2025	85.13	85.59	85.00	85.46	516,197	85.20
12/23/2025	84.09	85.44	83.89	85.25	1,544,323	84.99
12/22/2025	84.21	84.75	83.89	84.24	2,048,357	83.98
12/19/2025	85.13	85.24	84.39	85.08	4,448,076	84.82
12/18/2025	86.24	86.90	85.05	85.07	2,610,833	84.81
12/17/2025	85.93	87.77	85.84	86.52	2,295,720	86.25
12/16/2025	85.29	85.49	83.88	84.55	2,208,410	84.29
12/15/2025	84.89	85.29	84.65	85.01	2,739,653	84.75
12/12/2025	83.76	85.32	83.43	84.61	2,414,547	84.35
12/11/2025	83.83	84.23	83.13	83.57	2,800,081	83.31
12/10/2025	83.10	85.05	82.92	83.31	4,126,523	83.05
12/09/2025	81.61	83.84	81.61	82.63	3,726,810	82.38
12/08/2025	83.78	84.14	81.49	81.60	3,267,386	81.35
12/05/2025	83.72	84.90	83.51	84.52	2,645,927	84.26
12/04/2025	83.91	84.35	83.37	83.95	2,155,590	83.69
12/03/2025	83.67	84.86	83.47	83.91	1,884,064	83.65
12/02/2025	83.90	84.47	82.97	83.54	3,269,370	83.28
12/01/2025	84.88	85.11	84.20	84.58	2,746,584	84.32