Dark

CHD
Church & Dwight Co., Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:57 PM EDT

94.92USD-0.732%(-0.70)2,250,897

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:12:30 AM EDT

95.38USD-0.251%(-0.24)0

After-hours

Sep 29, 2026 4:32:30 PM EDT

94.95USD+0.032%(+0.03)550,641

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	95.0500	95.7400	94.5400	94.9500	-0.701%	2,250,897	0.000%
2026-09-28	95.8000	95.9700	94.8000	95.6200	-0.789%	1,533,990	-0.701%
2026-09-25	95.3100	96.7800	94.9000	96.3800	+1.101%	997,595	-1.484%
2026-09-24	96.3700	97.0400	95.2700	95.3300	-0.719%	1,251,926	-0.399%
2026-09-23	96.1200	96.8600	95.6900	96.0200	-0.104%	1,147,929	-1.114%
2026-09-22	96.2900	96.6600	95.8100	96.1200	+0.660%	1,646,352	-1.217%
2026-09-21	94.5500	95.7350	94.3550	95.4900	+0.781%	1,928,504	-0.566%
2026-09-18	94.0100	95.3900	94.0100	94.7500	-0.316%	2,267,660	+0.211%
2026-09-17	95.9800	96.2800	94.9650	95.0500	-0.482%	1,616,819	-0.105%
2026-09-16	94.7600	95.7200	94.2500	95.5100	+1.058%	1,841,118	-0.586%
2026-09-15	93.9900	94.9400	93.3800	94.5100	-0.074%	2,454,006	+0.466%
2026-09-14	95.2600	95.6900	94.4600	94.5800	+0.457%	1,896,405	+0.391%
2026-09-11	94.5500	94.5550	93.0350	94.1500	+0.224%	1,952,926	+0.850%
2026-09-10	95.2300	95.2900	93.6100	93.9400	-1.313%	2,109,110	+1.075%
2026-09-09	95.2500	95.8150	93.9950	95.1900	-1.398%	2,469,096	-0.252%
2026-09-08	97.6500	98.1400	96.4500	96.5400	-2.040%	2,031,603	-1.647%
2026-09-04	97.9400	99.1100	97.7200	98.5500	-0.041%	1,340,448	-3.653%
2026-09-03	99.3800	99.4000	98.0403	98.5900	-0.735%	1,940,628	-3.692%
2026-09-02	99.3800	100.5400	98.6300	99.3200	-0.111%	1,503,356	-4.400%
2026-09-01	99.9600	101.2950	99.0400	99.4300	-0.351%	2,032,123	-4.506%
2026-08-31	100.8100	101.3350	99.7000	99.7800	-1.462%	2,319,985	-4.841%
2026-08-28	102.5200	102.6900	101.0800	101.2600	-1.084%	1,244,497	-6.231%
2026-08-27	101.3200	103.2300	101.0050	102.3700	-0.476%	1,578,919	-7.248%
2026-08-26	102.6000	103.1050	101.9700	102.8600	+0.293%	1,884,168	-7.690%
2026-08-25	102.0900	102.5700	101.3500	102.5600	+0.029%	1,199,844	-7.420%
2026-08-24	99.6400	102.5600	99.6400	102.5300	+3.775%	1,866,627	-7.393%
2026-08-21	97.6400	98.9000	96.2700	98.8000	+1.427%	1,623,142	-3.897%
2026-08-20	98.4400	99.3200	97.0700	97.4100	-1.616%	1,950,685	-2.525%
2026-08-19	99.8400	101.2400	98.9100	99.0100	-0.121%	1,510,617	-4.101%
2026-08-18	98.9200	99.8350	98.2200	99.1300	+1.174%	1,490,934	-4.217%
2026-08-17	100.0800	100.4400	97.4200	97.9800	-3.277%	2,140,502	-3.092%
2026-08-14	100.9600	101.4050	100.2500	101.3000	-0.020%	1,426,501	-6.269%
2026-08-13	102.0100	102.7800	100.7600	101.3200	+0.079%	1,297,562	-6.287%
2026-08-12	101.1900	102.3100	100.0200	101.2400	-1.498%	1,404,159	-6.213%
2026-08-11	102.4600	103.4100	102.2700	102.7800	-0.503%	1,522,602	-7.618%
2026-08-10	102.3600	103.6600	101.0500	103.3000	+0.058%	1,761,318	-8.083%
2026-08-07	103.0600	103.6600	102.3750	103.2400	-0.116%	1,743,956	-8.030%
2026-08-06	104.0000	104.3100	102.2600	103.3600	-0.270%	1,824,985	-8.137%
2026-08-05	103.2000	103.8800	102.2400	103.6400	+0.621%	2,561,006	-8.385%
2026-08-04	99.7500	103.4500	99.1000	103.0000	+2.990%	2,197,594	-7.816%
2026-08-03	100.4900	102.2400	99.6050	100.0100	+1.214%	1,932,339	-5.059%
2026-07-31	95.7100	99.7900	94.8800	98.8100	+1.157%	2,657,331	-3.906%
2026-07-30	98.3500	99.0400	97.4200	97.6800	-2.183%	3,897,691	-2.795%
2026-07-29	98.0400	100.0550	97.4400	99.8600	-0.070%	2,438,253	-4.917%
2026-07-28	100.7300	101.6800	99.5700	99.9300	+1.246%	2,269,142	-4.983%
2026-07-27	97.9100	99.5800	97.9000	98.7000	+1.086%	1,246,152	-3.799%
2026-07-24	96.4500	97.7600	96.2300	97.6400	+1.507%	1,193,909	-2.755%
2026-07-23	96.0100	96.7500	95.0100	96.1900	-0.968%	1,520,688	-1.289%
2026-07-22	96.6600	97.1700	95.9613	97.1300	+1.441%	1,589,793	-2.244%
2026-07-21	96.6000	97.5950	95.0800	95.7500	-2.086%	1,481,017	-0.836%
2026-07-20	97.5000	97.9800	97.0600	97.7900	-0.286%	1,316,797	-2.904%
2026-07-17	99.9700	100.9300	97.1700	98.0700	-1.059%	1,733,103	-3.181%
2026-07-16	98.0000	99.1200	97.6400	99.1200	+2.038%	1,529,797	-4.207%
2026-07-15	95.2500	97.5550	95.0000	97.1400	+1.813%	1,993,725	-2.254%
2026-07-14	96.0300	96.5450	94.3000	95.4100	-1.801%	1,536,515	-0.482%
2026-07-13	97.3100	98.5600	95.9400	97.1600	+0.830%	1,557,985	-2.275%
2026-07-10	96.0500	97.0420	95.7200	96.3600	+0.721%	1,368,802	-1.463%
2026-07-09	95.6100	96.3600	94.6300	95.6700	-0.520%	1,770,140	-0.753%
2026-07-08	97.9700	97.9700	95.9700	96.1700	-2.809%	2,076,163	-1.269%
2026-07-07	99.2800	100.4900	98.3600	98.9500	+1.539%	1,548,517	-4.042%
2026-07-06	98.0700	98.2600	96.5900	97.4500	-1.166%	1,582,496	-2.565%
2026-07-02	98.0100	98.9400	96.6500	98.6000	+1.430%	1,444,654	-3.702%
2026-07-01	97.1700	97.7600	96.3050	97.2100	+0.341%	1,292,858	-2.325%
2026-06-30	97.0600	97.5400	96.0000	96.8800	-1.042%	2,203,758	-1.992%
2026-06-29	98.6700	98.8600	96.0600	97.9000	-1.687%	2,361,835	-3.013%
2026-06-26	99.1400	99.8000	98.2150	99.5800	+1.457%	2,545,859	-4.650%
2026-06-25	98.0500	100.0000	97.0900	98.1500	-0.527%	1,832,850	-3.260%
2026-06-24	97.3100	99.4100	96.9100	98.6700	+2.270%	1,950,869	-3.770%
2026-06-23	95.5500	96.8300	95.0000	96.4800	+2.923%	1,884,577	-1.586%
2026-06-22	95.2000	95.7300	93.6700	93.7400	-1.976%	1,969,504	+1.291%
2026-06-18	98.1400	98.5700	95.5900	95.6300	-1.827%	5,476,626	-0.711%
2026-06-17	98.0100	98.7400	96.3900	97.4100	-1.026%	2,388,604	-2.525%
2026-06-16	98.8500	100.1200	97.9700	98.4200	+0.102%	1,877,393	-3.526%
2026-06-15	97.9000	98.7800	96.5100	98.3200	+0.779%	1,891,201	-3.428%
2026-06-12	97.4200	97.6400	96.1300	97.5600	+0.494%	1,359,102	-2.675%
2026-06-11	98.0100	98.4450	96.9600	97.0800	-1.130%	1,488,295	-2.194%
2026-06-10	98.0000	98.7800	97.2500	98.1900	+1.196%	1,728,246	-3.300%
2026-06-09	95.5800	97.1100	94.7500	97.0300	+1.762%	1,532,806	-2.144%
2026-06-08	95.8200	96.3400	95.0100	95.3500	-1.437%	1,465,402	-0.420%
2026-06-05	94.8100	98.0300	94.1950	96.7400	+2.784%	2,156,986	-1.850%
2026-06-04	94.6600	95.3000	92.5700	94.1200	+1.324%	2,546,313	+0.882%
2026-06-03	96.2000	96.2000	92.7200	92.8900	-3.380%	2,434,336	+2.218%
2026-06-02	95.5300	96.3900	95.1000	96.1400	+0.881%	2,235,205	-1.238%
2026-06-01	95.5700	96.0000	94.3700	95.3000	-0.345%	2,169,881	-0.367%
2026-05-29	97.3200	98.0100	95.5800	95.6300	-2.049%	3,334,268	-0.711%
2026-05-28	97.7600	98.1900	97.0000	97.6300	-0.388%	1,665,971	-2.745%
2026-05-27	97.5900	99.4700	97.1250	98.0100	+1.386%	1,767,584	-3.122%
2026-05-26	96.1100	97.5800	95.8050	96.6700	+0.436%	1,881,085	-1.779%
2026-05-22	96.0700	96.6150	95.5800	96.2500	+0.638%	1,038,271	-1.351%
2026-05-21	95.6200	96.3020	94.1900	95.6400	-0.499%	1,234,278	-0.721%
2026-05-20	95.7500	96.7200	94.8700	96.1200	+0.386%	1,583,407	-1.217%
2026-05-19	96.9400	97.7400	95.5250	95.7500	-1.064%	1,509,960	-0.836%
2026-05-18	94.1900	96.9700	94.1900	96.7800	+2.903%	2,728,848	-1.891%
2026-05-15	94.9800	95.0100	93.4000	94.0500	-0.634%	1,923,460	+0.957%
2026-05-14	96.0200	96.8200	94.3175	94.6500	-0.463%	1,860,554	+0.317%
2026-05-13	93.0000	95.9100	92.9900	95.0900	+1.690%	3,043,041	-0.147%
2026-05-12	91.5400	93.7100	90.6000	93.5100	+3.075%	2,582,964	+1.540%
2026-05-11	93.3000	93.3000	90.0500	90.7200	-2.911%	1,736,098	+4.663%
2026-05-08	94.1500	94.3750	93.0300	93.4400	-0.469%	1,620,771	+1.616%
2026-05-07	94.5800	94.6700	93.2800	93.8800	-1.137%	1,518,681	+1.140%
2026-05-06	94.2100	95.9750	93.7600	94.9600	+1.529%	1,717,703	-0.011%
2026-05-05	93.0000	94.2900	90.6600	93.5300	+0.689%	2,590,007	+1.518%
2026-05-04	94.5200	94.7300	92.1850	92.8900	-3.260%	2,828,699	+2.218%
2026-05-01	98.4750	100.6200	94.4800	96.0200	-1.072%	3,604,110	-1.114%
2026-04-30	96.6100	97.5200	96.3500	97.0600	+0.894%	3,046,704	-2.174%
2026-04-29	96.3600	97.6650	95.6350	96.2000	-0.906%	1,805,024	-1.299%
2026-04-28	96.4600	98.1800	96.1050	97.0800	+1.761%	1,915,821	-2.194%
2026-04-27	96.3400	96.3400	94.6600	95.4000	+0.400%	1,764,870	-0.472%
2026-04-24	95.4100	95.9700	94.9650	95.0200	+0.465%	2,133,772	-0.074%
2026-04-23	93.2100	94.7100	92.9000	94.5800	+1.808%	1,557,056	+0.391%
2026-04-22	93.3100	93.5400	91.7900	92.9000	-0.333%	1,829,245	+2.207%
2026-04-21	96.5300	96.7950	93.1900	93.2100	-3.459%	2,004,673	+1.867%
2026-04-20	96.7600	97.1250	95.9900	96.5500	-0.341%	1,550,775	-1.657%
2026-04-17	94.4100	97.0700	94.4100	96.8800	+2.475%	1,718,978	-1.992%
2026-04-16	94.1500	95.2600	93.8800	94.5400	-0.095%	1,767,930	+0.434%
2026-04-15	95.2900	95.7900	94.0300	94.6300	-0.942%	1,606,786	+0.338%
2026-04-14	94.3900	95.8900	94.3900	95.5300	+0.526%	2,559,080	-0.607%
2026-04-13	95.6000	95.9300	93.6350	95.0300	-0.409%	1,279,759	-0.084%
2026-04-10	96.2400	96.6200	95.2600	95.4200	-0.770%	1,316,346	-0.493%
2026-04-09	93.4000	96.8250	92.6800	96.1600	+2.081%	1,945,371	-1.258%
2026-04-08	93.0000	94.3100	92.4650	94.2000	+1.783%	2,825,181	+0.796%
2026-04-07	93.0500	93.3800	92.0500	92.5500	-0.623%	1,944,409	+2.593%
2026-04-06	92.8500	93.4650	92.1000	93.1300	+0.302%	1,725,846	+1.954%
2026-04-02	93.0100	93.5600	91.8050	92.8500	0.000%	1,573,409	+2.262%
2026-04-01	92.5000	93.5200	91.3520	92.8500	-0.504%	2,021,330	+2.262%
2026-03-31	94.0600	94.0600	91.9400	93.3200	-0.628%	1,947,038	+1.747%
2026-03-30	94.9800	95.1300	93.5300	93.9100	-0.824%	1,733,690	+1.107%
2026-03-27	93.2800	95.3099	92.8100	94.6900	+1.577%	2,406,363	+0.275%
2026-03-26	94.2500	94.7100	93.1300	93.2200	-1.229%	1,837,371	+1.856%
2026-03-25	94.6200	95.5000	92.8700	94.3800	+0.543%	1,801,130	+0.604%
2026-03-24	94.1800	95.0800	93.5400	93.8700	-0.824%	2,030,501	+1.151%
2026-03-23	95.6000	95.7700	94.5100	94.6500	-0.042%	2,032,367	+0.317%
2026-03-20	94.5000	95.1800	93.6650	94.6900	+0.116%	4,780,061	+0.275%
2026-03-19	95.4100	96.2500	94.4800	94.5800	-1.212%	2,359,447	+0.391%
2026-03-18	96.0800	96.6300	95.6500	95.7400	-1.613%	2,410,873	-0.825%
2026-03-17	98.8900	99.0400	96.9100	97.3100	-0.926%	2,031,159	-2.425%
2026-03-16	98.5100	98.8300	97.5800	98.2200	+0.481%	1,670,890	-3.329%
2026-03-13	100.2400	100.2400	97.2200	97.7500	-1.422%	2,153,959	-2.864%
2026-03-12	99.2700	101.7050	98.5400	99.1600	-0.512%	2,482,328	-4.246%
2026-03-11	100.5700	100.7750	98.8300	99.6700	-1.444%	2,053,107	-4.736%
2026-03-10	101.5300	102.4150	100.8300	101.1300	-1.095%	2,183,379	-6.111%
2026-03-09	99.9400	102.5050	99.5800	102.2500	+1.539%	2,634,712	-7.139%
2026-03-06	99.0100	100.8000	98.3200	100.7000	+0.841%	1,341,188	-5.710%
2026-03-05	101.7400	101.7400	99.6800	99.8600	-2.547%	2,137,427	-4.917%
2026-03-04	102.9400	103.0600	101.6400	102.4700	-0.534%	1,686,873	-7.339%
2026-03-03	103.1200	103.6300	101.6650	103.0200	-0.895%	1,669,840	-7.833%
2026-03-02	104.0900	104.5800	102.7900	103.9500	-0.868%	1,801,607	-8.658%
2026-02-27	103.6700	105.3000	103.1100	104.8600	+1.148%	2,271,107	-9.451%
2026-02-26	104.2800	104.2800	102.9100	103.6700	+0.039%	1,416,699	-8.411%
2026-02-25	104.2400	104.5300	102.2300	103.6300	-1.380%	1,841,209	-8.376%
2026-02-24	105.3600	106.0400	104.3000	105.0800	-0.171%	1,472,925	-9.640%
2026-02-23	102.6600	105.7500	102.6600	105.2600	+2.115%	1,667,987	-9.795%
2026-02-20	103.0700	103.4300	101.9200	103.0800	-0.165%	1,741,362	-7.887%
2026-02-19	102.7900	103.5500	102.2800	103.2500	+0.565%	2,078,812	-8.039%
2026-02-18	99.4300	102.9150	99.4300	102.6700	+2.783%	2,848,850	-7.519%
2026-02-17	101.6000	102.4900	99.5800	99.8900	-1.538%	1,705,481	-4.945%
2026-02-13	100.1900	101.8200	99.1750	101.4500	+1.450%	2,774,144	-6.407%
2026-02-12	100.5600	102.1200	99.9400	100.0000	-0.458%	1,895,867	-5.050%
2026-02-11	98.6800	101.0000	98.2100	100.4600	+1.506%	2,218,693	-5.485%
2026-02-10	98.3000	99.8300	97.8100	98.9700	+0.559%	1,716,105	-4.062%
2026-02-09	100.3800	100.5900	98.2100	98.4200	-2.099%	2,061,406	-3.526%
2026-02-06	100.0200	101.5300	100.0200	100.5300	-0.070%	1,946,600	-5.551%
2026-02-05	101.9400	102.1900	99.7400	100.6000	+0.010%	2,606,126	-5.616%
2026-02-04	98.8100	101.1900	98.7900	100.5900	+1.843%	3,071,204	-5.607%
2026-02-03	96.2400	99.3500	96.1300	98.7700	+1.469%	2,584,203	-3.868%
2026-02-02	97.2800	98.0500	95.8200	97.3400	+1.132%	3,421,935	-2.455%
2026-01-30	96.4550	98.6250	94.0600	96.2500	+4.665%	4,994,277	-1.351%
2026-01-29	91.6200	92.4400	91.1800	91.9600	+0.525%	3,540,434	+3.251%
2026-01-28	92.0000	92.5700	91.1400	91.4800	-0.921%	2,689,625	+3.793%
2026-01-27	91.7450	92.6300	91.1601	92.3300	+0.435%	2,205,051	+2.838%
2026-01-26	92.5700	93.0500	91.5550	91.9300	-0.541%	2,584,272	+3.285%
2026-01-23	93.0600	94.1800	92.0600	92.4300	-0.559%	1,800,790	+2.726%
2026-01-22	91.9000	93.9300	91.6801	92.9500	+1.297%	4,897,022	+2.152%
2026-01-21	92.0000	92.4100	90.7900	91.7600	-0.423%	3,082,170	+3.476%
2026-01-20	90.5900	92.5700	90.3850	92.1500	+1.700%	4,608,995	+3.039%
2026-01-16	89.9800	91.1300	88.9200	90.6100	+0.199%	2,496,901	+4.790%
2026-01-15	89.4400	90.4700	88.8800	90.4300	+0.299%	2,132,772	+4.998%
2026-01-14	88.0800	90.2500	87.9300	90.1600	+2.489%	2,770,568	+5.313%
2026-01-13	86.9900	89.0000	86.8800	87.9700	+1.512%	3,342,324	+7.935%
2026-01-12	85.8000	86.7200	85.1700	86.6600	+1.026%	2,876,956	+9.566%
2026-01-09	85.7300	85.9900	84.8050	85.7800	-0.093%	1,520,348	+10.690%
2026-01-08	83.5500	86.4850	83.5190	85.8600	+2.361%	2,333,092	+10.587%
2026-01-07	85.7000	86.0000	83.8100	83.8800	-1.918%	2,231,732	+13.197%
2026-01-06	83.7100	85.7950	83.0000	85.5200	+1.676%	2,681,827	+11.027%
2026-01-05	82.2600	84.2400	81.5700	84.1100	+1.779%	2,876,602	+12.888%
2026-01-02	83.5200	83.8500	82.4000	82.6400	-1.443%	1,644,754	+14.896%
2025-12-31	84.2100	84.7250	83.7950	83.8500	-0.699%	1,044,166	+13.238%
2025-12-30	85.1200	85.1408	84.3100	84.4400	-1.055%	1,381,430	+12.447%
2025-12-29	85.5900	85.7300	85.2200	85.3400	-0.059%	1,778,433	+11.261%
2025-12-26	85.4100	86.0400	85.0500	85.3900	-0.082%	928,012	+11.196%
2025-12-24	85.1300	85.5900	85.0050	85.4600	+0.246%	516,196	+11.105%
2025-12-23	84.0900	85.4400	83.8901	85.2500	+1.199%	1,544,322	+11.378%
2025-12-22	84.2100	84.7500	83.8900	84.2400	-0.987%	2,048,357	+12.714%
2025-12-19	85.1300	85.2400	84.3900	85.0800	+0.012%	4,448,072	+11.601%
2025-12-18	86.2400	86.9000	85.0500	85.0700	-1.676%	2,610,806	+11.614%
2025-12-17	85.9300	87.7650	85.8400	86.5200	+2.330%	2,295,720	+9.743%
2025-12-16	85.2900	85.4900	83.8800	84.5500	-0.541%	2,213,488	+12.300%
2025-12-15	84.8900	85.2900	84.6500	85.0100	+0.473%	2,739,783	+11.693%
2025-12-12	83.7600	85.3200	83.4300	84.6100	+1.244%	2,414,536	+12.221%
2025-12-11	83.8300	84.2350	83.1300	83.5700	+0.312%	2,797,258	+13.617%
2025-12-10	83.1000	85.0500	82.9250	83.3100	+0.823%	4,123,723	+13.972%
2025-12-09	81.6100	83.8400	81.6100	82.6300	+1.262%	3,726,809	+14.910%
2025-12-08	83.7800	84.1350	81.4900	81.6000	-3.455%	3,288,686	+16.360%
2025-12-05	83.7200	84.9000	83.5100	84.5200	+0.679%	2,645,926	+12.340%
2025-12-04	83.9100	84.3500	83.3700	83.9500	+0.048%	2,155,596	+13.103%
2025-12-03	83.6700	84.8550	83.4700	83.9100	+0.443%	1,884,074	+13.157%
2025-12-02	83.9000	84.4700	82.9700	83.5400	-1.230%	3,269,529	+13.658%
2025-12-01	84.8800	85.1050	84.2017	84.5800	-0.681%	2,746,609	+12.261%
2025-11-28	84.2900	85.3000	84.2100	85.1600	+0.721%	1,054,005	+11.496%
2025-11-26	83.7200	84.8600	83.5700	84.5500	+0.463%	1,905,378	+12.300%
2025-11-25	82.8850	84.2950	82.8850	84.1600	+1.716%	2,312,174	+12.821%
2025-11-24	83.7500	83.9599	82.3000	82.7400	-1.523%	4,215,937	+14.757%
2025-11-21	83.7600	85.1100	83.2350	84.0200	+0.816%	3,073,621	+13.009%
2025-11-20	82.0000	83.8050	81.8000	83.3400	+0.994%	2,287,112	+13.931%
2025-11-19	83.0100	83.3850	82.2900	82.5200	-0.446%	1,785,484	+15.063%
2025-11-18	83.3700	83.8950	82.4800	82.8900	-0.157%	2,422,527	+14.549%
2025-11-17	83.7200	84.1300	82.9800	83.0200	-1.284%	2,283,902	+14.370%
2025-11-14	85.0600	85.4900	83.9300	84.1000	-0.989%	2,473,090	+12.901%
2025-11-13	85.9600	85.9700	84.8900	84.9400	-0.515%	1,962,375	+11.785%
2025-11-12	85.1300	86.0100	84.6600	85.3800	-0.152%	2,106,357	+11.209%
2025-11-11	85.0800	86.1500	84.7500	85.5100	+1.028%	1,970,422	+11.040%
2025-11-10	86.1100	86.4650	84.1000	84.6400	-2.556%	2,799,035	+12.181%
2025-11-07	86.8400	87.4600	86.1000	86.8600	+0.754%	2,504,922	+9.314%
2025-11-06	86.2100	87.4400	86.1200	86.2100	-0.531%	1,344,813	+10.138%
2025-11-05	86.3300	86.7100	85.9300	86.6700	+0.081%	1,991,872	+9.553%
2025-11-04	86.6700	86.7800	85.3700	86.6000	+0.371%	2,366,865	+9.642%
2025-11-03	87.3700	87.4650	84.6500	86.2800	-1.608%	3,684,997	+10.049%
2025-10-31	86.9700	88.1800	84.0100	87.6900	+7.200%	6,606,066	+8.279%
2025-10-30	82.4800	83.4300	81.3300	81.8000	-0.049%	4,244,002	+16.076%
2025-10-29	83.7400	83.8069	81.6900	81.8400	-2.872%	2,518,901	+16.019%
2025-10-28	85.4000	85.6900	84.2500	84.2600	-1.611%	1,898,186	+12.687%
2025-10-27	85.7000	86.1000	85.1300	85.6400	-0.291%	2,139,753	+10.871%
2025-10-24	87.7300	88.5000	85.6730	85.8900	-0.946%	2,268,282	+10.548%
2025-10-23	88.0600	88.0600	86.2000	86.7100	-1.600%	1,869,866	+9.503%
2025-10-22	88.2400	89.6850	87.8400	88.1200	+0.148%	1,681,041	+7.751%
2025-10-21	87.4500	88.2300	87.1050	87.9900	-0.102%	2,228,543	+7.910%
2025-10-20	88.4500	88.5938	87.1000	88.0800	-0.452%	1,990,872	+7.800%
2025-10-17	87.8700	88.5900	87.2800	88.4800	+1.410%	1,604,949	+7.312%
2025-10-16	86.5000	87.7300	86.3100	87.2500	+1.007%	2,560,821	+8.825%
2025-10-15	86.3100	86.8800	86.1400	86.3800	-0.633%	1,612,585	+9.921%
2025-10-14	86.9900	87.1800	86.1400	86.9300	+0.474%	1,401,145	+9.226%
2025-10-13	86.6600	87.3100	86.0800	86.5200	-1.345%	2,033,330	+9.743%
2025-10-10	87.8500	88.7950	87.3000	87.7000	+0.091%	2,208,937	+8.267%
2025-10-09	88.6000	88.7400	87.5300	87.6200	-1.462%	1,256,250	+8.366%
2025-10-08	89.8100	90.6400	88.7000	88.9200	-1.211%	1,621,454	+6.781%
2025-10-07	88.9000	90.5200	88.2300	90.0100	+1.260%	2,282,106	+5.488%
2025-10-06	87.9200	89.1600	87.7400	88.8900	+1.126%	2,352,131	+6.817%
2025-10-03	88.1800	88.8390	87.7600	87.9000	-0.566%	1,184,764	+8.020%
2025-10-02	87.5900	88.6300	87.2550	88.4000	+0.546%	1,676,321	+7.410%
2025-10-01	87.7200	88.5150	87.0900	87.9200	+0.331%	2,071,430	+7.996%
2025-09-30	86.0000	87.8800	85.7900	87.6300	+1.694%	2,433,242	+8.353%
2025-09-29	86.4000	86.5700	85.0800	86.1700	-0.611%	2,676,085	+10.189%
2025-09-26	86.0800	86.7700	85.8400	86.7000	+1.002%	2,197,973	+9.516%
2025-09-25	87.5400	87.6050	85.6100	85.8400	-1.174%	1,817,406	+10.613%
2025-09-24	86.8900	87.3200	86.3200	86.8600	-0.378%	2,264,905	+9.314%
2025-09-23	86.7900	87.5000	85.6686	87.1900	+0.588%	2,570,451	+8.900%
2025-09-22	90.3650	90.5450	86.6500	86.6800	-4.062%	3,331,739	+9.541%
2025-09-19	91.8900	92.1000	90.2200	90.3500	-1.868%	4,641,530	+5.091%
2025-09-18	91.1700	92.4300	91.0450	92.0700	+0.076%	1,586,297	+3.128%
2025-09-17	91.8700	92.9400	91.6200	92.0000	+0.524%	1,754,847	+3.207%
2025-09-16	91.2500	91.8800	91.1900	91.5200	+0.296%	2,036,813	+3.748%
2025-09-15	93.0400	93.2799	91.0400	91.2500	-1.818%	2,269,963	+4.055%
2025-09-12	93.9500	94.5100	92.9400	92.9400	-1.567%	1,480,179	+2.163%
2025-09-11	93.2000	94.6700	93.0200	94.4200	+1.527%	1,270,627	+0.561%
2025-09-10	94.3600	94.3600	92.2400	93.0000	-2.012%	1,884,322	+2.097%
2025-09-09	94.3700	95.2000	94.0300	94.9100	+0.349%	1,281,082	+0.042%
2025-09-08	95.4000	95.4200	93.9900	94.5800	-1.273%	2,223,361	+0.391%
2025-09-05	94.9500	96.5300	94.8850	95.8000	+0.599%	2,928,377	-0.887%
2025-09-04	93.2500	95.4100	93.2500	95.2300	+2.090%	1,533,130	-0.294%
2025-09-03	92.8500	93.4400	92.0000	93.2800	+0.032%	1,603,404	+1.790%
2025-09-02	93.4600	94.0300	92.7300	93.2500	+0.097%	1,971,400	+1.823%
2025-08-29	92.6200	93.3900	92.0900	93.1600	+1.162%	1,364,343	+1.921%
2025-08-28	92.7900	92.9600	91.9000	92.0900	-1.010%	1,511,211	+3.106%
2025-08-27	92.4200	93.1150	92.4200	93.0300	+0.704%	1,225,902	+2.064%
2025-08-26	92.7200	92.8450	91.7000	92.3800	-0.399%	2,463,798	+2.782%
2025-08-25	94.7400	95.0800	92.7400	92.7500	-2.389%	2,429,140	+2.372%
2025-08-22	95.3900	95.9800	94.5400	95.0200	+0.063%	1,716,961	-0.074%
2025-08-21	94.5300	95.0500	94.0200	94.9600	+0.053%	1,778,410	-0.011%
2025-08-20	94.5400	95.8900	93.8500	94.9100	+0.904%	1,741,320	+0.042%
2025-08-19	93.0500	94.1950	92.6800	94.0600	+1.358%	2,275,911	+0.946%
2025-08-18	92.6200	94.0700	92.3800	92.8000	+0.346%	2,252,242	+2.317%
2025-08-15	92.8900	93.1500	92.1100	92.4800	-0.130%	1,962,178	+2.671%
2025-08-14	93.2000	93.3750	92.3721	92.6000	-1.163%	1,588,438	+2.538%
2025-08-13	92.1500	94.3800	92.0440	93.6900	+1.561%	2,390,624	+1.345%
2025-08-12	91.7400	92.2900	91.3200	92.2500	+0.644%	2,308,920	+2.927%
2025-08-11	91.0200	92.0200	90.9900	91.6600	+0.814%	2,470,701	+3.589%
2025-08-08	92.4100	93.0600	90.5050	90.9200	-1.846%	1,670,323	+4.432%
2025-08-07	92.7700	93.2850	92.0000	92.6300	+0.141%	1,988,911	+2.505%
2025-08-06	91.1300	92.8000	90.8250	92.5000	+1.492%	2,253,376	+2.649%
2025-08-05	91.1600	92.4200	91.1300	91.1400	-0.393%	2,475,903	+4.180%
2025-08-04	93.3000	94.1700	91.2900	91.5000	-2.670%	2,882,929	+3.770%
2025-08-01	93.0000	94.3650	92.0400	94.0100	+0.256%	4,729,657	+1.000%
2025-07-31	95.2900	95.5500	93.3100	93.7700	-2.272%	4,360,108	+1.258%
2025-07-30	96.6700	97.1500	95.4200	95.9500	-0.837%	2,216,877	-1.042%
2025-07-29	95.9400	97.3600	95.3400	96.7600	+1.129%	2,035,057	-1.871%
2025-07-28	96.8300	97.2000	95.5900	95.6800	-1.594%	3,007,124	-0.763%
2025-07-25	97.1800	97.6100	96.0550	97.2300	-0.051%	1,652,693	-2.345%
2025-07-24	97.4800	97.8950	96.9100	97.2800	+0.227%	2,412,184	-2.395%
2025-07-23	98.3000	98.4000	96.7700	97.0600	-1.070%	2,294,224	-2.174%
2025-07-22	96.7100	98.7772	96.6750	98.1100	+1.679%	1,840,566	-3.221%
2025-07-21	96.4500	97.2800	96.1700	96.4900	-0.114%	2,034,575	-1.596%
2025-07-18	96.7200	97.3050	96.1800	96.6000	-0.443%	1,983,004	-1.708%
2025-07-17	97.1000	97.6499	96.3800	97.0300	+0.748%	1,271,005	-2.144%
2025-07-16	95.9300	96.3600	95.2750	96.3100	+0.838%	2,043,517	-1.412%
2025-07-15	96.6700	97.0400	95.4600	95.5100	-1.607%	2,036,909	-0.586%
2025-07-14	97.0450	97.3200	96.1215	97.0700	-0.999%	1,822,892	-2.184%
2025-07-11	98.7100	99.2100	97.2250	98.0500	-1.050%	1,425,771	-3.162%
2025-07-10	98.3900	99.8600	98.1400	99.0900	+0.711%	1,603,185	-4.178%
2025-07-09	98.0600	98.5500	97.5700	98.3900	+0.357%	2,472,606	-3.496%
2025-07-08	97.9000	98.3500	97.3500	98.0400	-0.548%	1,723,637	-3.152%
2025-07-07	98.3200	98.8690	97.8000	98.5800	+0.173%	2,389,934	-3.682%
2025-07-03	98.2600	98.6900	97.3700	98.4100	+0.388%	1,204,909	-3.516%
2025-07-02	97.6900	98.1800	97.1300	98.0300	+0.399%	1,608,903	-3.142%
2025-07-01	96.2300	98.0200	95.4900	97.6400	+1.592%	2,415,063	-2.755%
2025-06-30	94.6500	96.3400	94.6400	96.1100	+1.403%	2,824,410	-1.207%
2025-06-27	94.9900	95.5000	94.4900	94.7800	-0.200%	3,093,647	+0.179%
2025-06-26	95.5800	96.1799	94.5800	94.9700	-0.294%	2,057,475	-0.021%
2025-06-25	95.6300	95.6300	94.5100	95.2500	-0.802%	2,033,256	-0.315%
2025-06-24	96.9700	97.2000	95.6600	96.0200	-0.959%	1,843,018	-1.114%
2025-06-23	96.2300	97.1100	95.5200	96.9500	+0.539%	2,010,130	-2.063%
2025-06-20	95.6500	97.0400	95.3800	96.4300	+0.563%	4,742,033	-1.535%
2025-06-18	95.7600	96.7000	95.7100	95.8900	-0.281%	3,076,902	-0.980%
2025-06-17	97.0000	97.1250	95.8600	96.1600	-1.667%	2,848,379	-1.258%
2025-06-16	97.4400	98.7200	97.3000	97.7900	+0.721%	2,117,860	-2.904%
2025-06-13	98.5200	99.5450	96.9200	97.0900	-2.008%	2,129,053	-2.204%
2025-06-12	98.9900	99.2000	98.0300	99.0800	-0.020%	1,730,268	-4.168%
2025-06-11	99.1900	99.5800	98.6100	99.1000	-0.262%	1,409,392	-4.188%
2025-06-10	98.7700	99.6800	98.2000	99.3600	+0.658%	2,152,273	-4.438%
2025-06-09	98.6400	99.5000	97.8400	98.7100	-0.363%	2,143,355	-3.809%
2025-06-06	99.1500	99.8300	98.5600	99.0700	+0.081%	1,550,135	-4.159%
2025-06-05	99.6100	99.6100	98.7100	98.9900	-0.642%	1,687,560	-4.081%
2025-06-04	99.5900	100.6850	98.9700	99.6300	+0.090%	2,171,707	-4.697%
2025-06-03	98.7000	99.9500	97.5900	99.5400	+0.505%	3,754,109	-4.611%
2025-06-02	98.4200	100.2200	97.8950	99.0400	+0.743%	2,658,637	-4.130%
2025-05-30	98.1700	99.1500	97.8900	98.3100	+0.173%	4,911,569	-3.418%
2025-05-29	97.6000	98.8800	97.3300	98.1400	+0.184%	2,304,083	-3.250%
2025-05-28	98.2600	99.1550	97.7500	97.9600	+0.072%	2,340,868	-3.073%
2025-05-27	96.1600	98.0650	95.9300	97.8900	+2.033%	2,790,028	-3.003%
2025-05-23	95.4500	96.1050	94.6725	95.9400	+0.767%	1,816,045	-1.032%
2025-05-22	95.4100	96.0300	94.4700	95.2100	-0.647%	2,431,009	-0.273%
2025-05-21	96.1700	96.9600	95.4600	95.8300	-1.053%	2,062,789	-0.918%
2025-05-20	95.8500	96.9300	95.6200	96.8500	+0.917%	2,410,510	-1.962%
2025-05-19	95.8200	96.2200	95.3400	95.9700	+0.157%	2,250,004	-1.063%
2025-05-16	94.6400	95.9400	94.2500	95.8200	+1.332%	2,058,226	-0.908%
2025-05-15	93.2500	94.6443	92.6100	94.5600	+1.503%	1,908,345	+0.412%
2025-05-14	93.6600	93.8300	92.0500	93.1600	-0.999%	2,539,175	+1.921%
2025-05-13	94.8400	94.9253	93.1200	94.1000	-1.135%	3,675,458	+0.903%
2025-05-12	91.2500	95.4500	90.9900	95.1800	+3.942%	3,965,050	-0.242%
2025-05-09	91.7800	92.4250	91.4400	91.5700	-0.662%	1,892,481	+3.691%
2025-05-08	91.6800	93.4700	91.4350	92.1800	+0.207%	2,017,532	+3.005%
2025-05-07	92.0100	92.7200	91.5450	91.9900	-0.087%	2,089,399	+3.218%
2025-05-06	91.6900	92.5400	91.0750	92.0700	-0.765%	2,060,520	+3.128%
2025-05-05	93.2800	93.6507	91.9200	92.7800	-0.172%	1,976,954	+2.339%
2025-05-02	92.7500	93.9900	92.3100	92.9400	+0.606%	3,110,357	+2.163%
2025-05-01	92.9850	93.9300	91.7650	92.3800	-7.006%	4,640,762	+2.782%
2025-04-30	99.9900	100.0350	97.6950	99.3400	+0.333%	3,142,895	-4.419%
2025-04-29	98.1800	99.2700	97.5400	99.0100	+0.202%	2,568,231	-4.101%
2025-04-28	99.1600	99.7900	98.3500	98.8100	-0.503%	2,754,490	-3.906%
2025-04-25	101.0900	101.2850	98.3500	99.3100	-0.898%	2,777,226	-4.390%
2025-04-24	101.0500	101.5550	99.2500	100.2100	-1.880%	2,662,844	-5.249%
2025-04-23	102.9500	103.6322	100.5800	102.1300	-1.656%	2,938,402	-7.030%
2025-04-22	103.1600	104.2100	101.7600	103.8500	+0.688%	2,022,922	-8.570%
2025-04-21	105.0000	105.5300	102.3800	103.1400	-2.116%	2,038,733	-7.941%
2025-04-17	103.5000	105.8700	103.0900	105.3700	+2.341%	1,704,517	-9.889%
2025-04-16	105.6300	106.1200	102.5600	102.9600	-2.008%	1,236,448	-7.780%
2025-04-15	106.9450	107.0500	104.2500	105.0700	-0.483%	2,307,527	-9.632%
2025-04-14	104.5400	106.2100	103.1600	105.5800	+1.179%	1,684,333	-10.068%
2025-04-11	103.1200	105.2300	102.0600	104.3500	+0.559%	1,524,267	-9.008%
2025-04-10	102.5600	104.6250	101.2400	103.7700	+1.825%	2,262,739	-8.500%
2025-04-09	100.8300	104.6400	100.0000	101.9100	+0.305%	2,203,297	-6.830%

document.getElementById("B6q1xS").onerror = function(){this.style.display='none';}; .dark-mode .d1mRP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1mRP9{ color: #333333; background-color: white; border: 2px solid #333333; }CHDChurch & Dwight Co., Inc.stock NYSE

CHD
Church & Dwight Co., Inc.
stock NYSE