Church Dwight Co Inc (CHD)

Overview News Price History Option Chain Financials Why CHD Down? Discussions Forecast Stock Split Dividend History

Church Dwight Co Inc Stock (CHD) Price History

The historical daily chart and data for Church Dwight Co Inc stock (CHD), adjusted for splits and dividends, show that the latest closing stock price as of June 16, 2026, is $99.44.

Church Dwight Co Inc all-time high stock price is $116.46, occurred on March 10, 2025.
The lowest Church Dwight Co Inc stock price recorded was $30.50 on February 04, 2014. Since then, Church Dwight Co Inc's stock price has risen over 226.03% to $99.44 now.
The 52-week high stock price for CHD is $106.04, representing a 6.64% increase from the current share price, occurred on February 24, 2026.
The 52-week low stock price for CHD is $81.33, indicating a -18.21% decrease from the current share price, occurred on October 30, 2025.
The closing price of Church Dwight Co Inc (CHD) stock in the beginning of 2025 was $101.71. The stock closed the year at $80.61, a loss of over -20.75% for the year.

The table below shows more information about CHD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Jun 16, 2026	$100.1	$98.17	$1.95	225,154.0	+1.20%
Jun 15, 2026	$98.78	$96.51	$2.27	1,891,198.0	+0.78%
Jun 12, 2026	$97.64	$96.13	$1.51	1,359,100.0	+0.49%
Jun 11, 2026	$98.44	$96.96	$1.48	1,488,259.0	-1.13%
Jun 10, 2026	$98.78	$97.25	$1.53	1,726,968.0	+1.20%
Jun 09, 2026	$97.11	$94.75	$2.36	1,525,579.0	+1.76%
Jun 08, 2026	$96.34	$95.01	$1.33	1,411,656.0	-1.44%
Jun 05, 2026	$98.03	$94.19	$3.84	2,129,911.0	+2.78%
Jun 04, 2026	$95.30	$92.57	$2.73	2,546,295.0	+1.32%
Jun 03, 2026	$96.20	$92.72	$3.48	2,402,036.0	-3.38%
Jun 02, 2026	$96.39	$95.10	$1.29	2,234,813.0	+0.88%
Jun 01, 2026	$96.00	$94.37	$1.63	2,169,844.0	-0.35%
May 29, 2026	$98.01	$95.58	$2.43	3,296,305.0	-2.05%
May 28, 2026	$98.19	$97.00	$1.19	1,665,887.0	-0.39%
May 27, 2026	$99.47	$97.12	$2.34	1,767,333.0	+1.39%
May 26, 2026	$97.58	$95.81	$1.77	1,881,085.0	+0.44%
May 22, 2026	$96.61	$95.58	$1.03	1,039,827.0	+0.64%
May 21, 2026	$96.30	$94.19	$2.11	1,234,250.0	-0.50%
May 20, 2026	$96.72	$94.87	$1.85	1,583,408.0	+0.39%
May 19, 2026	$97.74	$95.53	$2.21	1,509,944.0	-1.06%

Church Dwight Co Inc Stock (CHD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Church Dwight Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Church Dwight Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Church Dwight Co Inc Stock (CHD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Jun, 2026	$100.1	$92.57	$7.55	21,110,813.0	+4.05%
May, 2026	$100.6	$90.05	$10.57	41,707,291.0	-1.47%
Apr, 2026	$98.18	$91.35	$6.83	39,355,285.0	+4.01%
Mar, 2026	$104.6	$91.94	$12.64	46,960,026.0	-11.01%
Feb, 2026	$106.0	$95.82	$10.22	41,307,184.0	+8.95%
Jan, 2026	$98.62	$81.57	$17.06	57,141,663.0	+14.79%

Church Dwight Co Inc Stock (CHD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$87.77	$81.49	$6.28	49,938,032.0	-0.85%
Nov, 2025	$87.47	$81.80	$5.67	43,894,892.0	-2.89%
Oct, 2025	$90.64	$81.33	$9.31	50,938,454.0	+0.07%
Sep, 2025	$96.53	$85.08	$11.45	45,558,980.0	-5.94%
Aug, 2025	$95.98	$90.50	$5.48	44,064,154.0	-0.65%
Jul, 2025	$99.86	$93.31	$6.55	45,216,548.0	-2.43%
Jun, 2025	$100.7	$94.49	$6.20	47,979,662.0	-2.24%
May, 2025	$99.16	$90.99	$8.17	55,004,649.0	-1.04%
Apr, 2025	$113.9	$97.54	$16.37	48,559,493.0	-9.76%
Mar, 2025	$116.5	$104.2	$12.23	30,311,573.0	-1.00%
Feb, 2025	$111.4	$103.0	$8.33	27,882,699.0	+5.38%
Jan, 2025	$109.7	$100.9	$8.81	31,417,061.0	+0.77%

Church Dwight Co Inc Stock (CHD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$113.4	$104.0	$9.43	25,962,544.0	-5.00%
Nov, 2024	$113.5	$102.5	$11.02	33,483,533.0	+10.23%
Oct, 2024	$105.4	$98.63	$6.76	28,045,496.0	-4.59%
Sep, 2024	$106.6	$101.6	$5.05	29,934,441.0	+2.79%
Aug, 2024	$103.3	$96.35	$6.93	30,014,318.0	+3.95%
Jul, 2024	$106.8	$97.65	$9.12	32,370,917.0	-5.47%
Jun, 2024	$110.3	$102.8	$7.46	28,062,100.0	-3.11%
May, 2024	$108.7	$102.9	$5.77	24,099,052.0	-0.82%
Apr, 2024	$108.1	$100.7	$7.44	26,334,940.0	+3.43%
Mar, 2024	$105.7	$99.12	$6.55	23,367,633.0	+4.18%
Feb, 2024	$103.2	$96.09	$7.12	28,166,023.0	+0.27%
Jan, 2024	$101.0	$93.32	$7.68	27,715,966.0	+5.59%