Church & Dwight Co. Inc. (CHD)
NYSE: CHD
· Real-Time Price · USD
92.61
-1.08 (-1.15%)
At close: Aug 14, 2025, 3:59 PM
92.31
-0.33%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.20 | 93.38 | 92.37 | 92.60 | 92.60 | -1.16% | 1,546,568 |
| Aug 13, 2025 | 92.15 | 94.38 | 92.04 | 93.69 | 93.69 | 1.56% | 2,390,624 |
| Aug 12, 2025 | 91.74 | 92.29 | 91.32 | 92.25 | 92.25 | 0.64% | 2,308,920 |
| Aug 11, 2025 | 91.02 | 92.02 | 90.99 | 91.66 | 91.66 | 0.81% | 2,470,701 |
| Aug 8, 2025 | 92.41 | 93.06 | 90.51 | 90.92 | 90.92 | -1.85% | 1,670,323 |
| Aug 7, 2025 | 92.77 | 93.29 | 92.00 | 92.63 | 92.63 | 0.14% | 1,988,911 |
| Aug 6, 2025 | 91.13 | 92.80 | 90.83 | 92.50 | 92.50 | 1.49% | 2,253,400 |
| Aug 5, 2025 | 91.16 | 92.42 | 91.13 | 91.14 | 91.14 | -0.39% | 2,475,903 |
| Aug 4, 2025 | 93.30 | 94.17 | 91.29 | 91.50 | 91.50 | -2.67% | 2,882,929 |
| Aug 1, 2025 | 93.00 | 94.37 | 92.04 | 94.01 | 94.01 | 0.26% | 4,729,700 |
| Jul 31, 2025 | 95.29 | 95.55 | 93.31 | 93.77 | 93.77 | -2.27% | 4,360,108 |
| Jul 30, 2025 | 96.67 | 97.15 | 95.42 | 95.95 | 95.95 | -0.84% | 2,216,877 |
| Jul 29, 2025 | 95.94 | 97.36 | 95.34 | 96.76 | 96.76 | 1.13% | 2,035,057 |
| Jul 28, 2025 | 96.83 | 97.20 | 95.59 | 95.68 | 95.68 | -1.59% | 3,007,124 |
| Jul 25, 2025 | 97.18 | 97.61 | 96.06 | 97.23 | 97.23 | -0.05% | 1,652,700 |
| Jul 24, 2025 | 97.48 | 97.90 | 96.91 | 97.28 | 97.28 | 0.23% | 2,412,184 |
| Jul 23, 2025 | 98.30 | 98.40 | 96.77 | 97.06 | 97.06 | -1.07% | 2,294,224 |
| Jul 22, 2025 | 96.71 | 98.78 | 96.68 | 98.11 | 98.11 | 1.68% | 1,840,600 |
| Jul 21, 2025 | 96.45 | 97.28 | 96.17 | 96.49 | 96.49 | -0.11% | 2,034,600 |
| Jul 18, 2025 | 96.72 | 97.31 | 96.18 | 96.60 | 96.60 | -0.44% | 1,983,004 |