Church & Dwight Co. Inc. (CHD)
NYSE: CHD
· Real-Time Price · USD
86.73
0.89 (1.04%)
At close: Sep 26, 2025, 3:59 PM
87.00
0.31%
After-hours: Sep 26, 2025, 07:07 PM EDT
CHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 86.08 | 86.77 | 85.84 | 86.70 | 86.70 | 1.00% | 2,197,971 |
| Sep 25, 2025 | 87.54 | 87.61 | 85.61 | 85.84 | 85.84 | -1.17% | 1,817,406 |
| Sep 24, 2025 | 86.89 | 87.32 | 86.32 | 86.86 | 86.86 | -0.38% | 2,264,905 |
| Sep 23, 2025 | 86.79 | 87.50 | 85.67 | 87.19 | 87.19 | 0.59% | 2,570,500 |
| Sep 22, 2025 | 90.37 | 90.55 | 86.65 | 86.68 | 86.68 | -4.06% | 3,331,739 |
| Sep 19, 2025 | 91.89 | 92.10 | 90.22 | 90.35 | 90.35 | -1.87% | 4,641,530 |
| Sep 18, 2025 | 91.17 | 92.43 | 91.05 | 92.07 | 92.07 | 0.08% | 1,586,300 |
| Sep 17, 2025 | 91.87 | 92.94 | 91.62 | 92.00 | 92.00 | 0.52% | 1,754,847 |
| Sep 16, 2025 | 91.25 | 91.88 | 91.19 | 91.52 | 91.52 | 0.30% | 2,036,813 |
| Sep 15, 2025 | 93.04 | 93.28 | 91.04 | 91.25 | 91.25 | -1.82% | 2,270,000 |
| Sep 12, 2025 | 93.95 | 94.51 | 92.94 | 92.94 | 92.94 | -1.57% | 1,480,200 |
| Sep 11, 2025 | 93.20 | 94.67 | 93.02 | 94.42 | 94.42 | 1.53% | 1,270,627 |
| Sep 10, 2025 | 94.36 | 94.36 | 92.24 | 93.00 | 93.00 | -2.01% | 1,884,322 |
| Sep 9, 2025 | 94.37 | 95.20 | 94.03 | 94.91 | 94.91 | 0.35% | 1,281,100 |
| Sep 8, 2025 | 95.40 | 95.42 | 93.99 | 94.58 | 94.58 | -1.27% | 2,223,361 |
| Sep 5, 2025 | 94.95 | 96.53 | 94.89 | 95.80 | 95.80 | 0.60% | 2,928,400 |
| Sep 4, 2025 | 93.25 | 95.41 | 93.25 | 95.23 | 95.23 | 2.09% | 1,533,130 |
| Sep 3, 2025 | 92.85 | 93.44 | 92.00 | 93.28 | 93.28 | 0.03% | 1,603,404 |
| Sep 2, 2025 | 93.46 | 94.03 | 92.73 | 93.25 | 93.25 | 0.10% | 1,971,400 |
| Aug 29, 2025 | 92.62 | 93.39 | 92.09 | 93.16 | 93.16 | 1.16% | 1,364,343 |