Church & Dwight Company Inc (CHD) Historical Stock Data
85.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHD is down -0.07% a day on average. There have been 16 days where Church & Dwight Company Inc closed green and 14 days where CHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 85.13 | 85.08 | ↓$0.05 (-0.06%) | 84.39 | 85.24 | 4.45M |
| 2025-12-18 | 86.24 | 85.07 | ↓$1.17 (-1.36%) | 85.05 | 86.90 | 2.61M |
| 2025-12-17 | 85.93 | 86.52 | ↑$0.59 (0.69%) | 85.84 | 87.77 | 2.30M |
| 2025-12-16 | 85.29 | 84.55 | ↓$0.74 (-0.87%) | 83.88 | 85.49 | 2.21M |
| 2025-12-15 | 84.89 | 85.01 | ↑$0.12 (0.14%) | 84.65 | 85.29 | 2.74M |
| 2025-12-12 | 83.76 | 84.61 | ↑$0.85 (1.01%) | 83.43 | 85.32 | 2.41M |
| 2025-12-11 | 83.83 | 83.57 | ↓$0.26 (-0.31%) | 83.13 | 84.24 | 2.80M |
| 2025-12-10 | 83.10 | 83.31 | ↑$0.21 (0.25%) | 82.93 | 85.05 | 4.13M |
| 2025-12-09 | 81.61 | 82.63 | ↑$1.02 (1.25%) | 81.61 | 83.84 | 3.73M |
| 2025-12-08 | 83.78 | 81.60 | ↓$2.18 (-2.60%) | 81.49 | 84.14 | 3.29M |
| 2025-12-05 | 83.72 | 84.52 | ↑$0.80 (0.96%) | 83.51 | 84.90 | 2.65M |
| 2025-12-04 | 83.91 | 83.95 | ↑$0.04 (0.05%) | 83.37 | 84.35 | 2.16M |
| 2025-12-03 | 83.67 | 83.91 | ↑$0.24 (0.29%) | 83.47 | 84.86 | 1.88M |
| 2025-12-02 | 83.90 | 83.54 | ↓$0.36 (-0.43%) | 82.97 | 84.47 | 3.27M |
| 2025-12-01 | 84.88 | 84.58 | ↓$0.30 (-0.35%) | 84.20 | 85.11 | 2.75M |
| 2025-11-28 | 84.29 | 85.16 | ↑$0.87 (1.03%) | 84.21 | 85.30 | 1.05M |
| 2025-11-26 | 83.72 | 84.55 | ↑$0.83 (0.99%) | 83.57 | 84.86 | 1.91M |
| 2025-11-25 | 82.89 | 84.16 | ↑$1.27 (1.54%) | 82.89 | 84.30 | 2.31M |
| 2025-11-24 | 83.75 | 82.74 | ↓$1.01 (-1.21%) | 82.30 | 83.96 | 4.22M |
| 2025-11-21 | 83.76 | 84.02 | ↑$0.26 (0.31%) | 83.24 | 85.11 | 3.07M |
| 2025-11-20 | 82.00 | 83.34 | ↑$1.34 (1.63%) | 81.80 | 83.81 | 2.29M |
| 2025-11-19 | 83.01 | 82.52 | ↓$0.49 (-0.59%) | 82.29 | 83.39 | 1.79M |
| 2025-11-18 | 83.37 | 82.89 | ↓$0.48 (-0.58%) | 82.48 | 83.90 | 2.42M |
| 2025-11-17 | 83.72 | 83.02 | ↓$0.70 (-0.84%) | 82.98 | 84.13 | 2.28M |
| 2025-11-14 | 85.06 | 84.10 | ↓$0.96 (-1.13%) | 83.93 | 85.49 | 2.47M |
| 2025-11-13 | 85.96 | 84.94 | ↓$1.02 (-1.19%) | 84.89 | 85.97 | 1.96M |
| 2025-11-12 | 85.13 | 85.38 | ↑$0.25 (0.29%) | 84.66 | 86.01 | 2.11M |
| 2025-11-11 | 85.08 | 85.51 | ↑$0.43 (0.51%) | 84.75 | 86.15 | 1.97M |
| 2025-11-10 | 86.11 | 84.64 | ↓$1.47 (-1.71%) | 84.10 | 86.47 | 2.80M |
| 2025-11-07 | 86.84 | 86.86 | ↑$0.02 (0.02%) | 86.10 | 87.46 | 2.50M |
Create an account or log in to view more rows.
$CHD Just buy and hold
$CHD my put options are fine
$CHD Reinvest your dividends
$CHD Let’s get it
$CHD oversold! Buy the dip
$CHD what happened
$CHD To the moon!!
$CHD rocket fuel tanks are full. Gonna shoot to the stars
$CHD YALL READY????????
$CHD Don't like that...