96.76
price up icon1.13%   1.08
after-market After Hours: 96.76
loading

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 July 29, 2025, is $96.76.
  • 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 217.25% to $96.76 now.
  • The 52-week high stock price for CHD is $116.46, representing a 20.36% increase from the current share price, occurred on March 10, 2025.
  • The 52-week low stock price for CHD is $90.99, indicating a -5.96% decrease from the current share price, occurred on May 12, 2025.
  • The closing price of Church Dwight Co Inc (CHD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 29, 2025 $97.36 $95.34 $2.02 2,035,008.0 +1.13%
Jul 28, 2025 $97.20 $95.59 $1.61 3,007,125.0 -1.59%
Jul 25, 2025 $97.61 $96.06 $1.55 1,651,906.0 -0.05%
Jul 24, 2025 $97.89 $96.91 $0.985 2,411,852.0 +0.23%
Jul 23, 2025 $97.18 $96.77 $0.41 1,670,060.0 -1.07%
Jul 22, 2025 $98.78 $96.67 $2.10 1,840,395.0 +1.68%
Jul 21, 2025 $97.28 $96.17 $1.11 2,034,419.0 -0.11%
Jul 18, 2025 $97.31 $96.18 $1.12 1,982,991.0 -0.44%
Jul 17, 2025 $97.65 $96.38 $1.27 1,271,004.0 +0.75%
Jul 16, 2025 $96.36 $95.28 $1.08 2,043,219.0 +0.84%
Jul 15, 2025 $97.04 $95.46 $1.58 2,036,889.0 -1.61%
Jul 14, 2025 $97.32 $96.12 $1.20 1,822,885.0 -1.00%
Jul 11, 2025 $99.21 $97.22 $1.98 1,425,771.0 -1.05%
Jul 10, 2025 $99.86 $98.14 $1.72 1,603,186.0 +0.71%
Jul 09, 2025 $98.55 $97.57 $0.98 2,472,607.0 +0.36%
Jul 08, 2025 $98.35 $97.35 $1.00 1,723,638.0 -0.55%
Jul 07, 2025 $98.87 $97.80 $1.07 2,380,276.0 +0.17%
Jul 03, 2025 $98.69 $97.37 $1.32 1,204,909.0 +0.39%
Jul 02, 2025 $98.18 $97.13 $1.05 1,608,852.0 +0.40%
Jul 01, 2025 $98.02 $95.49 $2.53 2,415,022.0 +1.59%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $99.86 $95.28 $4.58 40,677,022.0 +0.68%
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%

Church Dwight Co Inc Stock (CHD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $96.88 $90.26 $6.62 25,547,720.0 -2.14%
Nov, 2023 $96.68 $82.25 $14.43 40,570,453.0 +6.26%
Oct, 2023 $93.13 $85.14 $7.99 36,678,813.0 -0.75%
Sep, 2023 $97.32 $91.32 $6.00 23,086,324.0 -5.31%
Aug, 2023 $97.56 $91.38 $6.18 26,379,984.0 +1.15%
Jul, 2023 $100.5 $94.69 $5.83 26,892,148.0 -4.55%
Jun, 2023 $100.4 $91.81 $8.58 32,195,008.0 +8.42%
May, 2023 $98.33 $91.45 $6.88 38,694,850.0 -4.81%
Apr, 2023 $98.22 $87.88 $10.34 24,331,298.0 +9.85%
Mar, 2023 $88.60 $82.41 $6.19 29,608,934.0 +5.53%
Feb, 2023 $85.09 $79.34 $5.75 27,898,841.0 +3.61%
Jan, 2023 $86.03 $78.63 $7.41 27,578,216.0 +0.31%
household_personal_products EL
$91.40
price down icon 1.21%
household_personal_products CLX
$127.04
price down icon 0.16%
$60.27
price up icon 2.71%
household_personal_products ELF
$119.93
price down icon 0.84%
household_personal_products KMB
$127.93
price up icon 0.84%
Cap:     |  Volume (24h):