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 $2,264.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,214.25, while $1000 invested 1 year ago would be worth $1,071.28. This corresponds to total returns of 126.43%, 21.42%, 7.13%, respectively, with annualized returns of 8.51%, 3.96%, 7.13%.

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
October 01, 2026	93.8	94.11	94.11	94.43	93.33	2.49M
September 30, 2026	95.44	94.22	94.22	95.84	94.22	2.36M
September 29, 2026	95.05	94.95	94.95	95.74	94.54	2.19M
September 28, 2026	95.8	95.62	95.62	95.97	94.8	1.47M
September 25, 2026	95.31	96.38	96.38	96.78	94.9	996,008
September 24, 2026	96.37	95.33	95.33	97.04	95.27	1.24M
September 23, 2026	96.12	96.02	96.02	96.86	95.69	1.13M
September 22, 2026	96.29	96.12	96.12	96.66	95.81	1.63M
September 21, 2026	94.55	95.49	95.49	95.74	94.36	1.89M
September 18, 2026	94.01	94.75	94.75	95.39	94.01	2.26M
September 17, 2026	95.98	95.05	95.05	96.28	94.97	1.56M
September 16, 2026	94.76	95.51	95.51	95.72	94.25	1.84M
September 15, 2026	93.99	94.51	94.51	94.94	93.38	2.45M
September 11, 2026	94.55	94.15	94.15	94.56	93.04	1.91M
September 10, 2026	95.23	93.94	93.94	95.29	93.61	2.08M
September 09, 2026	95.25	95.19	95.19	95.82	94	2.41M
September 08, 2026	97.65	96.54	96.54	98.14	96.45	2M
September 04, 2026	97.94	98.55	98.55	99.11	97.72	1.29M
September 03, 2026	99.38	98.59	98.59	99.4	98.04	1.86M
September 02, 2026	99.38	99.32	99.32	100.54	98.63	1.5M
September 01, 2026	99.96	99.43	99.43	101.3	99.04	1.91M
August 31, 2026	100.81	99.78	99.78	101.34	99.7	2.32M
August 28, 2026	102.52	101.26	101.26	102.69	101.08	1.24M
August 27, 2026	101.32	102.37	102.37	103.23	101.01	1.58M
August 26, 2026	102.6	102.86	102.86	103.11	101.97	1.87M
August 25, 2026	102.09	102.56	102.56	102.57	101.35	1.2M
August 24, 2026	99.64	102.53	102.53	102.56	99.64	1.85M
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