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

98.59
-0.73 (-0.73%)
NYSE· Last Trade: Sep 3rd, 4:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202699.38100.5498.6399.321,503,35299.32
9/01/202699.96101.3099.0499.432,032,12399.43
8/31/2026100.81101.3399.7099.782,353,42399.78
8/28/2026102.52102.69101.08101.261,244,497101.26
8/27/2026101.32103.23101.00102.371,578,918102.37
8/26/2026102.60103.11101.97102.861,884,161102.86
8/25/2026102.09102.57101.35102.561,199,844102.56
8/24/202699.64102.5699.64102.531,866,624102.53
8/21/202697.6498.9096.2798.801,623,14398.80
8/20/202698.4499.3297.0797.411,950,68497.41
8/19/202699.84101.2498.9199.011,510,61099.01
8/18/202698.9299.8398.2299.131,490,93499.13
8/17/2026100.08100.4497.4297.982,140,50097.98
8/14/2026100.96101.41100.25101.301,426,502101.30
8/13/2026102.01102.78100.76101.321,297,550101.01
8/12/2026101.19102.31100.02101.241,404,151100.93
8/11/2026102.46103.41102.27102.781,522,602102.47
8/10/2026102.36103.66101.05103.301,761,316102.99
8/07/2026103.06103.66102.38103.241,743,956102.93
8/06/2026104.00104.31102.26103.361,939,363103.05
8/05/2026103.20103.88102.24103.642,561,004103.33
8/04/202699.75103.4599.10103.002,197,592102.69
8/03/2026100.49102.2499.61100.011,932,33899.71
7/31/202695.7199.7994.8898.812,657,33198.51
7/30/202698.3599.0497.4297.683,897,62197.38
7/29/202698.04100.0697.4499.862,438,37599.56
7/28/2026100.73101.6899.5799.932,269,09299.63
7/27/202697.9199.5897.9098.701,246,15198.40
7/24/202696.4597.7696.2397.641,193,90997.34
7/23/202696.0196.7595.0196.191,520,68695.90
7/22/202696.6697.1795.9697.131,589,79296.83
7/21/202696.6097.5995.0895.751,481,01795.46
7/20/202697.5097.9897.0697.791,316,79697.49
7/17/202699.97100.9397.1798.071,733,10497.77
7/16/202698.0099.1297.6499.121,532,59198.82
7/15/202695.2597.5695.0097.141,993,72496.84
7/14/202696.0396.5594.3095.411,536,51595.12
7/13/202697.3198.5695.9497.161,557,96596.86
7/10/202696.0597.0495.7296.361,368,80296.07
7/09/202695.6196.3694.6395.671,770,14095.38
7/08/202697.9797.9795.9796.172,076,16195.88
7/07/202699.28100.4998.3698.951,548,51998.65
7/06/202698.0798.2696.5997.451,582,49697.15
7/02/202698.0198.9496.6598.601,444,65498.30
7/01/202697.1797.7696.3197.211,294,50896.91
6/30/202697.0697.5496.0096.882,203,75896.59
6/29/202698.6798.8696.0697.902,361,83597.60
6/26/202699.1499.8098.2299.582,545,85999.28
6/25/202698.05100.0097.0998.151,832,85197.85
6/24/202697.3199.4196.9198.671,950,86998.37
6/23/202695.5596.8395.0096.482,018,68196.19
6/22/202695.2095.7393.6793.741,969,50393.45
6/18/202698.1498.5795.5995.635,476,62695.34
6/17/202698.0198.7496.3997.412,388,60597.11
6/16/202698.85100.1297.9798.421,877,39498.12
6/15/202697.9098.7896.5198.321,891,20098.02
6/12/202697.4297.6496.1397.561,359,10297.26
6/11/202698.0198.4496.9697.081,488,28496.78
6/10/202698.0098.7897.2598.191,728,24697.89
6/09/202695.5897.1194.7597.031,532,80796.73
6/08/202695.8296.3495.0195.351,465,40295.06
6/05/202694.8198.0394.1996.742,156,98696.45
6/04/202694.6695.3092.5794.122,546,31393.83
6/03/202696.2096.2092.7292.892,434,33292.61