Church & Dwight Co. Inc. (CHD)
NYSE: CHD
· Real-Time Price · USD
94.85
0.79 (0.84%)
At close: Aug 20, 2025, 3:59 PM
94.56
-0.31%
After-hours: Aug 20, 2025, 06:17 PM EDT
CHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 93.05 | 94.20 | 92.68 | 94.06 | 94.06 | 1.36% | 1,850,382 |
| 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 |
| Aug 7, 2025 | 92.77 | 93.29 | 92.00 | 92.63 | 92.33 | 0.14% | 1,988,911 |
| Aug 6, 2025 | 91.13 | 92.80 | 90.83 | 92.50 | 92.21 | 1.49% | 2,253,400 |
| Aug 5, 2025 | 91.16 | 92.42 | 91.13 | 91.14 | 90.85 | -0.39% | 2,475,903 |
| Aug 4, 2025 | 93.30 | 94.17 | 91.29 | 91.50 | 91.21 | -2.67% | 2,882,929 |
| Aug 1, 2025 | 93.00 | 94.37 | 92.04 | 94.01 | 93.71 | 0.26% | 4,729,700 |
| Jul 31, 2025 | 95.29 | 95.55 | 93.31 | 93.77 | 93.47 | -2.27% | 4,360,108 |
| Jul 30, 2025 | 96.67 | 97.15 | 95.42 | 95.95 | 95.64 | -0.84% | 2,216,877 |
| Jul 29, 2025 | 95.94 | 97.36 | 95.34 | 96.76 | 96.45 | 1.13% | 2,035,057 |
| Jul 28, 2025 | 96.83 | 97.20 | 95.59 | 95.68 | 95.38 | -1.59% | 3,007,124 |
| Jul 25, 2025 | 97.18 | 97.61 | 96.06 | 97.23 | 96.92 | -0.05% | 1,652,700 |
| Jul 24, 2025 | 97.48 | 97.90 | 96.91 | 97.28 | 96.97 | 0.23% | 2,412,184 |
| Jul 23, 2025 | 98.30 | 98.40 | 96.77 | 97.06 | 96.75 | -1.07% | 2,294,224 |