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

96.14

+0.84(+0.88%)

Updated at June 02 04:00PM

Currency In USD

CHD Historical Return

If you invested $1000 in Church & Dwight Co., Inc. (CHD) 10 years ago, it would be worth $2,207.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,179.78, while $1000 invested 1 year ago would be worth $975.35. This corresponds to total returns of 120.76%, 17.98%, -2.47%, respectively, with annualized returns of 8.24%, 3.36%, -2.47%.

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
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
May 26, 2026	96.11	96.67	96.67	97.58	95.81	1.88M
May 22, 2026	96.07	96.25	96.25	96.62	95.58	1.03M
May 21, 2026	95.62	95.64	95.64	96.3	94.19	1.23M
May 20, 2026	95.75	96.12	96.12	96.72	94.87	1.58M
May 19, 2026	96.94	95.75	95.75	97.74	95.53	1.51M
May 18, 2026	94.19	96.78	96.78	96.97	94.19	2.62M
May 15, 2026	94.98	94.05	94.05	95.01	93.4	1.92M
May 14, 2026	96.02	94.65	94.65	96.82	94.32	1.86M
May 13, 2026	93	95.09	95.09	95.91	92.99	3.04M
May 12, 2026	91.54	93.51	93.51	93.71	90.6	2.58M
May 11, 2026	93.3	90.72	90.72	93.3	90.05	1.73M
May 08, 2026	94.15	93.44	93.44	94.38	93.03	1.62M
May 07, 2026	94.58	93.88	93.88	94.67	93.28	1.51M
May 06, 2026	94.21	94.96	94.96	95.98	93.76	1.71M
May 05, 2026	93	93.53	93.53	94.29	90.66	2.43M
May 04, 2026	94.52	92.89	92.89	94.73	92.19	2.82M
May 01, 2026	98.48	96.02	96.02	100.62	94.48	3.6M
April 30, 2026	96.61	97.06	97.06	97.52	96.35	3.03M
April 29, 2026	96.36	96.2	96.2	97.67	95.64	1.79M
April 28, 2026	96.46	97.09	97.09	98.18	96.11	1.92M
April 27, 2026	96.34	95.4	95.4	96.34	94.66	1.76M
April 24, 2026	95.41	95.02	95.02	95.97	94.97	1.91M
April 23, 2026	93.21	94.58	94.58	94.71	92.9	1.54M
April 22, 2026	93.31	92.9	92.9	93.54	91.79	1.81M
April 21, 2026	96.53	93.21	93.21	96.8	93.19	1.74M
April 20, 2026	96.76	96.55	96.55	97.13	95.99	1.52M
April 17, 2026	94.41	96.88	96.88	97.07	94.41	1.7M
April 16, 2026	94.15	94.54	94.54	95.26	93.88	1.46M
April 15, 2026	95.29	94.63	94.63	95.79	94.03	1.61M
April 14, 2026	94.39	95.53	95.53	95.89	94.39	2.56M
April 13, 2026	95.6	95.03	95.03	95.93	93.64	1.28M
April 10, 2026	96.24	95.42	95.42	96.62	95.26	1.32M
April 09, 2026	93.4	96.16	96.16	96.83	92.68	1.95M
April 08, 2026	93	94.2	94.2	94.31	92.47	2.82M
April 07, 2026	93.05	92.55	92.55	93.38	92.05	1.94M
April 06, 2026	92.85	93.13	93.13	93.47	92.1	1.73M
April 02, 2026	93.01	92.85	92.85	93.56	91.81	1.57M
April 01, 2026	92.5	92.85	92.85	93.52	91.35	2.01M
March 31, 2026	94.06	93.32	93.32	94.06	91.94	1.95M
March 30, 2026	94.98	93.91	93.91	95.09	93.53	1.73M
March 27, 2026	93.28	94.69	94.69	95.31	92.81	2.41M
March 26, 2026	94.25	93.22	93.22	94.71	93.13	1.84M
March 25, 2026	94.62	94.38	94.38	95.5	92.87	1.77M
March 24, 2026	94.18	93.87	93.87	95.08	93.54	1.97M
March 23, 2026	95.6	94.65	94.65	95.77	94.51	1.98M
March 20, 2026	94.5	94.69	94.69	95.18	93.67	4.53M
March 19, 2026	95.41	94.58	94.58	96.25	94.48	2.35M
March 18, 2026	96.08	95.74	95.74	96.63	95.65	2.37M
March 17, 2026	98.89	97.31	97.31	99.04	96.91	2.03M
March 16, 2026	98.51	98.22	98.22	98.83	97.58	1.67M
March 13, 2026	100.24	97.75	97.75	100.24	97.22	2.15M
March 12, 2026	99.27	99.16	99.16	101.71	98.54	2.48M
March 11, 2026	100.57	99.67	99.67	100.78	98.83	2.05M
March 10, 2026	101.53	101.13	101.13	102.42	100.83	2.18M
March 09, 2026	99.94	102.25	102.25	102.51	99.58	2.61M