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 $2,873.04 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,310.33, while $1000 invested 1 year ago would be worth $1,320.68. This corresponds to total returns of 187.3%, 31.03%, 32.07%, respectively, with annualized returns of 11.13%, 5.55%, 32.07%.

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
November 11, 2026	110.83	112.02	112.02	112.02	110.56	1.83M
November 10, 2026	111.64	111.76	111.76	112.63	110.64	1.54M
November 09, 2026	110	111.31	111.31	111.75	109.09	1.84M
November 06, 2026	107.46	109.33	109.33	109.94	106.39	1.88M
November 05, 2026	113.8	111.33	111.33	114.64	110.98	2.03M
November 04, 2026	111	112.03	112.03	113.25	110.8	2.39M
November 03, 2026	109.76	109.16	109.16	110.58	108.99	1.97M
November 02, 2026	107.8	110.45	110.45	110.6	106.91	2.74M
October 30, 2026	110.3	107.23	107.23	111.23	106.17	3.64M
October 29, 2026	106	106	106	106.45	104.47	2.51M
October 28, 2026	103.98	104.75	104.75	105.13	103.81	1.53M
October 27, 2026	104.62	105.01	105.01	105.42	104.19	1.59M
October 26, 2026	105.05	105.38	105.38	106.37	104.69	1.93M
October 23, 2026	107.96	105.19	105.19	108.49	105.06	1.97M
October 22, 2026	106.16	108.86	108.86	108.93	105.67	2.93M
October 21, 2026	105.39	105	105	105.91	104.62	2M
October 20, 2026	104.91	105.96	105.96	106	104.51	1.88M
October 19, 2026	103.55	104.09	104.09	104.65	103.19	1.67M
October 16, 2026	103.08	104.53	104.53	104.56	102.3	2.54M
October 15, 2026	104.23	103.08	103.08	105.54	101.85	2.64M
October 14, 2026	100.82	102.63	102.63	102.68	100.49	1.83M
October 13, 2026	100.69	100.13	100.13	100.84	99.36	1.66M
October 12, 2026	98.11	99.87	99.87	99.96	97.86	1.29M
October 09, 2026	97.46	98.11	98.11	98.23	97.37	1.71M
October 08, 2026	96.85	97.73	97.73	98.28	96.22	1.68M
October 07, 2026	96.73	96.75	96.75	97.55	96.52	1.82M
October 06, 2026	96.13	96.54	96.54	97.42	95.98	1.36M
October 05, 2026	94.64	95.66	95.66	95.96	94.24	1.93M
October 02, 2026	94.41	94.31	94.31	94.98	93.93	2.16M
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