Church & Dwight Co., Inc. (CHD) NYSE

Currency In USD

CHD Historical Return

If you invested $1000 in Church & Dwight Co., Inc. (CHD) 10 years ago, it would be worth $2,238.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,227.18, while $1000 invested 1 year ago would be worth $1,046.72. This corresponds to total returns of 123.88%, 22.72%, 4.67%, respectively, with annualized returns of 8.39%, 4.18%, 4.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	97.64	98.8	98.8	98.9	96.27	1.54M
August 20, 2026	98.44	97.41	97.41	99.32	97.07	1.94M
August 19, 2026	99.84	99.01	99.01	101.24	98.91	1.51M
August 18, 2026	98.92	99.13	99.13	99.84	98.22	1.49M
August 17, 2026	100.08	97.98	97.98	100.44	97.42	2.06M
August 14, 2026	100.96	101.3	101.3	101.41	100.25	1.43M
August 13, 2026	102.01	101.32	101.32	102.78	100.76	1.3M
August 12, 2026	101.19	101.24	101.24	102.31	100.02	1.4M
August 11, 2026	102.46	102.78	102.78	103.41	102.27	1.52M
August 10, 2026	102.36	103.3	103.3	103.66	101.05	1.75M
August 07, 2026	103.06	103.24	103.24	103.66	102.38	1.45M
August 06, 2026	104	103.36	103.36	104.31	102.26	1.68M
August 05, 2026	103.2	103.64	103.64	103.88	102.24	2.42M
August 04, 2026	99.75	103	103	103.45	99.1	2.05M
August 03, 2026	100.49	100.01	100.01	102.24	99.61	1.93M
July 31, 2026	95.71	98.81	98.81	99.79	94.88	2.57M
July 30, 2026	98.35	97.68	97.68	99.04	97.42	3.84M
July 29, 2026	98.04	99.86	99.86	100.06	97.44	2.43M
July 28, 2026	100.73	99.93	99.93	101.68	99.57	2.26M
July 27, 2026	97.91	98.7	98.7	99.58	97.9	1.24M
July 23, 2026	96.01	96.19	96.19	96.75	95.01	1.52M
July 22, 2026	96.66	97.13	97.13	97.17	95.96	1.57M
July 21, 2026	96.6	95.75	95.75	97.6	95.08	1.48M
July 20, 2026	97.5	97.79	97.79	97.98	97.06	1.31M
July 17, 2026	99.97	98.07	98.07	100.93	97.17	1.7M
July 16, 2026	98	99.12	99.12	99.12	97.64	1.51M
July 15, 2026	95.25	97.14	97.14	97.56	95	1.99M
July 14, 2026	96.03	95.41	95.41	96.55	94.3	1.51M
July 13, 2026	97.31	97.16	97.16	98.56	95.94	1.55M
July 10, 2026	96.05	96.36	96.36	97.04	95.72	1.26M
July 09, 2026	95.61	95.67	95.67	96.36	94.63	1.75M
July 08, 2026	97.97	96.17	96.17	97.97	95.97	2M
July 07, 2026	99.28	98.95	98.95	100.49	98.36	1.53M
July 06, 2026	98.07	97.45	97.45	98.26	96.59	1.54M
July 02, 2026	98.01	98.6	98.6	98.94	96.65	1.37M
July 01, 2026	97.17	97.21	97.21	97.76	96.31	1.26M
June 30, 2026	97.06	96.88	96.88	97.54	96	2.15M
June 29, 2026	98.67	97.9	97.9	98.86	96.06	2.21M
June 26, 2026	99.14	99.58	99.58	99.8	98.22	2.47M
June 25, 2026	98.05	98.15	98.15	100	97.09	1.73M
June 24, 2026	97.31	98.67	98.67	99.41	96.91	1.89M
June 23, 2026	95.55	96.48	96.48	96.83	95	1.83M
June 22, 2026	95.2	93.74	93.74	95.73	93.67	1.89M
June 18, 2026	98.14	95.63	95.63	98.57	95.59	5.48M
June 17, 2026	98.01	97.41	97.41	98.74	96.39	2.39M
June 16, 2026	98.85	98.42	98.42	100.12	97.97	1.77M
June 15, 2026	97.9	98.32	98.32	98.78	96.51	1.88M
June 12, 2026	97.42	97.56	97.56	97.64	96.13	1.36M
June 11, 2026	98.01	97.08	97.08	98.45	96.96	1.48M
June 10, 2026	98	98.19	98.19	98.78	97.25	1.72M
June 09, 2026	95.58	97.03	97.03	97.11	94.75	1.5M
June 08, 2026	95.82	95.35	95.35	96.34	95.01	1.38M
June 05, 2026	94.81	96.74	96.74	98.03	94.2	2.13M
June 04, 2026	94.66	94.12	94.12	95.3	92.57	2.51M
June 03, 2026	96.2	92.89	92.89	96.2	92.72	2.4M
June 02, 2026	95.53	96.14	96.14	96.39	95.1	2.23M
June 01, 2026	95.57	95.3	95.3	96	94.37	2.16M
May 29, 2026	97.32	95.63	95.63	98.01	95.58	3.29M
May 28, 2026	97.76	97.63	97.63	98.19	97	1.67M
May 27, 2026	97.59	98.01	98.01	99.47	97.13	1.77M