Church & Dwight (CHD) Price: 105.19

Church & Dwight Co., Inc. (CHD)

105.19 -3.67 (-3.37%) USD | NYSE | Oct 23, 16:00

105.21 +0.02 (+0.02%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1994. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	107.96	108.48	105.06	105.19	1.966M
Oct 22, 2026	106.16	108.93	105.67	108.86	3.143M
Oct 21, 2026	105.39	105.91	104.62	105.00	2.000M
Oct 20, 2026	104.91	106.00	104.51	105.96	1.987M
Oct 19, 2026	103.55	104.65	103.19	104.09	1.673M
Oct 16, 2026	103.08	104.56	102.30	104.53	2.545M
Oct 15, 2026	104.23	105.54	101.85	103.08	2.646M
Oct 14, 2026	100.82	102.68	100.49	102.63	1.834M
Oct 13, 2026	100.69	100.84	99.36	100.13	1.655M
Oct 12, 2026	98.11	99.96	97.86	99.87	1.313M
Oct 09, 2026	97.46	98.23	97.37	98.11	2.047M
Oct 08, 2026	96.85	98.28	96.22	97.73	1.686M
Oct 07, 2026	96.73	97.55	96.52	96.75	1.823M
Oct 06, 2026	96.13	97.42	95.98	96.54	1.410M
Oct 05, 2026	94.64	95.96	94.24	95.66	2.011M
Oct 02, 2026	94.41	94.98	93.92	94.31	2.182M
Oct 01, 2026	93.80	94.43	93.33	94.11	2.512M
Sep 30, 2026	95.44	95.84	94.22	94.22	2.384M
Sep 29, 2026	95.05	95.74	94.54	94.95	2.251M
Sep 28, 2026	95.80	95.97	94.80	95.62	1.534M
Sep 25, 2026	95.31	96.78	94.90	96.38	997595.0
Sep 24, 2026	96.37	97.04	95.27	95.33	1.252M
Sep 23, 2026	96.12	96.86	95.69	96.02	1.148M
Sep 22, 2026	96.29	96.66	95.81	96.12	1.646M
Sep 21, 2026	94.55	95.74	94.36	95.49	1.929M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks