Church & Dwight Co., Inc. - CHD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.07	103.08	103.08	103.43	101.92	1.74M
February 19, 2026	102.79	103.25	103.25	103.55	102.28	2.08M
February 18, 2026	99.43	102.67	102.67	102.92	99.43	2.85M
February 17, 2026	101.6	99.89	99.89	102.49	99.58	1.71M
February 13, 2026	100.19	101.45	101.45	101.82	99.18	2.77M
February 12, 2026	100.56	100	99.69	102.12	99.94	1.9M
February 11, 2026	98.68	100.46	100.15	101	98.21	2.22M
February 10, 2026	98.3	98.97	98.67	99.83	97.81	1.72M
February 09, 2026	100.38	98.42	98.12	100.59	98.21	2.06M
February 06, 2026	100.02	100.53	100.53	101.53	100.02	1.95M
February 05, 2026	101.94	100.6	100.6	102.19	99.74	2.61M
February 04, 2026	98.81	100.59	100.59	101.19	98.79	3.07M
February 03, 2026	96.24	98.77	98.77	99.35	96.13	2.58M
February 02, 2026	97.28	97.34	97.34	98.05	95.82	3.42M
January 30, 2026	96.46	96.25	96.25	98.63	94.06	4.99M
January 29, 2026	91.62	91.96	91.96	92.44	91.18	3.54M
January 28, 2026	92	91.48	91.48	92.57	91.14	2.69M
January 27, 2026	91.75	92.33	92.33	92.63	91.16	2.21M
January 26, 2026	92.57	91.93	91.93	93.05	91.56	2.59M
January 23, 2026	93.06	92.43	92.43	94.18	92.06	1.8M
January 22, 2026	91.9	92.95	92.95	93.93	91.68	4.47M
January 21, 2026	92	91.76	91.76	92.41	90.79	3.08M
January 20, 2026	90.59	92.15	92.15	92.57	90.39	4.61M
January 16, 2026	89.98	90.61	90.61	91.13	88.92	2.5M
January 15, 2026	89.44	90.43	90.43	90.47	88.88	2.13M
January 14, 2026	88.08	90.16	90.16	90.25	87.93	2.77M
January 13, 2026	86.99	87.97	87.97	89	86.88	3.34M
January 12, 2026	85.8	86.66	86.66	86.72	85.17	2.88M
January 09, 2026	85.73	85.78	85.78	85.99	84.81	1.54M
January 08, 2026	83.55	85.86	85.86	86.49	83.52	2.33M
January 07, 2026	85.7	83.88	83.88	86	83.81	2.23M
January 06, 2026	83.71	85.52	85.52	85.8	83	2.68M
January 05, 2026	82.26	84.11	84.11	84.24	81.57	2.88M
January 02, 2026	83.52	82.64	82.64	83.85	82.4	1.62M
December 31, 2025	84.21	83.85	83.85	84.73	83.8	1.04M
December 30, 2025	85.12	84.44	84.44	85.14	84.31	1.38M
December 29, 2025	85.59	85.34	85.34	85.73	85.22	1.78M
December 26, 2025	85.41	85.39	85.39	86.04	85.05	928,011
December 24, 2025	85.13	85.46	85.46	85.59	85.07	491,964
December 23, 2025	84.09	85.25	85.25	85.44	83.89	1.54M
December 22, 2025	84.21	84.24	84.24	84.75	83.89	2.05M
December 19, 2025	85.13	85.08	85.08	85.24	84.39	4.45M
December 18, 2025	86.24	85.07	85.07	86.9	85.05	2.61M
December 17, 2025	85.93	86.52	86.52	87.77	85.84	2.28M
December 16, 2025	85.29	84.55	84.55	85.49	83.88	2.21M
December 15, 2025	84.89	85.01	85.01	85.29	84.65	2.74M
December 12, 2025	83.76	84.61	84.61	85.32	83.43	2.41M
December 11, 2025	83.83	83.57	83.57	84.24	83.13	2.8M
December 10, 2025	83.1	83.31	83.31	85.05	82.93	4.13M
December 09, 2025	81.61	82.63	82.63	83.84	81.61	3.73M
December 08, 2025	83.78	81.6	81.6	84.14	81.5	3.26M
December 05, 2025	83.72	84.52	84.52	84.9	83.51	2.65M
December 04, 2025	84.08	83.95	83.95	84.28	83.38	2.09M
December 03, 2025	83.67	83.91	83.91	84.86	83.47	1.88M
December 02, 2025	83.9	83.54	83.54	84.47	82.97	3.27M
December 01, 2025	84.88	84.58	84.58	85.11	84.2	2.75M
November 28, 2025	84.29	85.16	85.16	85.3	84.21	1.05M
November 26, 2025	83.72	84.55	84.55	84.86	83.57	1.91M
November 25, 2025	82.89	84.16	84.16	84.3	82.89	2.31M
November 24, 2025	83.75	82.74	82.74	83.96	82.3	4.22M

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