Church & Dwight Co. Inc. (CHD)
NYSE: CHD
· Real-Time Price · USD
95.83
0.60 (0.63%)
At close: Sep 05, 2025, 3:59 PM
95.34
-0.52%
After-hours: Sep 05, 2025, 07:48 PM EDT
CHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.95 | 96.53 | 94.89 | 95.80 | 95.80 | 0.60% | 2,920,561 |
| 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 |
| Aug 28, 2025 | 92.79 | 92.96 | 91.90 | 92.09 | 92.09 | -1.01% | 1,511,211 |
| Aug 27, 2025 | 92.42 | 93.12 | 92.42 | 93.03 | 93.03 | 0.70% | 1,225,902 |
| Aug 26, 2025 | 92.72 | 92.85 | 91.70 | 92.38 | 92.38 | -0.40% | 2,463,800 |
| Aug 25, 2025 | 94.74 | 95.08 | 92.74 | 92.75 | 92.75 | -2.39% | 2,429,140 |
| Aug 22, 2025 | 95.39 | 95.98 | 94.54 | 95.02 | 95.02 | 0.06% | 1,717,000 |
| Aug 21, 2025 | 94.53 | 95.05 | 94.02 | 94.96 | 94.96 | 0.05% | 1,778,410 |
| Aug 20, 2025 | 94.54 | 95.89 | 93.85 | 94.91 | 94.91 | 0.90% | 1,741,320 |
| Aug 19, 2025 | 93.05 | 94.20 | 92.68 | 94.06 | 94.06 | 1.36% | 2,275,911 |
| Aug 18, 2025 | 92.62 | 94.07 | 92.38 | 92.80 | 92.80 | 0.35% | 2,252,242 |
| Aug 15, 2025 | 92.89 | 93.15 | 92.11 | 92.48 | 92.48 | -0.13% | 1,962,200 |
| Aug 14, 2025 | 93.20 | 93.38 | 92.37 | 92.60 | 92.31 | -1.16% | 1,588,438 |
| Aug 13, 2025 | 92.15 | 94.38 | 92.04 | 93.69 | 93.39 | 1.56% | 2,390,624 |
| Aug 12, 2025 | 91.74 | 92.29 | 91.32 | 92.25 | 91.96 | 0.64% | 2,308,920 |
| Aug 11, 2025 | 91.02 | 92.02 | 90.99 | 91.66 | 91.37 | 0.81% | 2,470,701 |
| Aug 8, 2025 | 92.41 | 93.06 | 90.51 | 90.92 | 90.63 | -1.85% | 1,670,323 |