Church & Dwight Co Inc (CHD)

Add to Watchlists
Create an Alert
57.15 +0.30  +0.53% NYSE Aug 17, 20:00 Delayed 2m USD

Church & Dwight Co Inc Total Return Price:

57.15 for Aug. 17, 2018
View 4,000+ financial data types
Browse...
View Full Chart

Church & Dwight Co Inc Total Return Price Chart

Export Data
Save Image
Print Image

Church & Dwight Co Inc Historical Total Return Price Data

View and export this data going back to 1976. Start your Free Trial
Export Data Date Range:
Data for this Date Range  
Aug. 17, 2018 57.15
Aug. 16, 2018 56.85
Aug. 15, 2018 56.06
Aug. 14, 2018 55.45
Aug. 13, 2018 55.67
Aug. 10, 2018 55.52
Aug. 9, 2018 55.35
Aug. 8, 2018 55.72
Aug. 7, 2018 56.25
Aug. 6, 2018 57.24
Aug. 3, 2018 56.95
Aug. 2, 2018 56.57
Aug. 1, 2018 54.94
July 31, 2018 55.68
July 30, 2018 55.07
July 27, 2018 55.14
July 26, 2018 55.09
July 25, 2018 54.74
July 24, 2018 54.46
July 23, 2018 54.56
July 20, 2018 54.77
July 19, 2018 53.93
July 18, 2018 53.58
July 17, 2018 54.56
July 16, 2018 54.66
   
July 13, 2018 55.67
July 12, 2018 54.72
July 11, 2018 54.45
July 10, 2018 54.26
July 9, 2018 53.24
July 6, 2018 54.45
July 5, 2018 54.10
July 3, 2018 53.07
July 2, 2018 52.73
June 29, 2018 52.95
June 28, 2018 52.96
June 27, 2018 52.08
June 26, 2018 51.49
June 25, 2018 51.37
June 22, 2018 50.43
June 21, 2018 50.49
June 20, 2018 50.55
June 19, 2018 51.24
June 18, 2018 50.08
June 15, 2018 50.06
June 14, 2018 49.61
June 13, 2018 49.44
June 12, 2018 49.50
June 11, 2018 48.66
June 8, 2018 48.00

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Total Return Price


The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. YCharts offers 2 methods for calculating total return. Both methods assume that all dividends are reinvested and that no taxes were collected. Both methods also account for stock splits and stock dividends. The specific process used for each is outlined below:

Total Return Price:

The prices in this series are adjusted on dividend ex-date by reducing the price prior to the dividend payment by applying a dividend adjustment factor calculated as (1 - Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be equal to the Price after the most recent dividend but always lower than the Price prior to any dividend payments. By calculating the percentage change of the Total Return Price between any two points one can see the performance of the security including the re-invested dividends.

Total Return Price (Forward Adjusted):

The prices in this series are adjusted on dividend ex-date by increasing the price after the dividend payment by applying a dividend adjustment factor calculated as (1 + Value of Dividend/ Previous Day's Close Price).

Using this method the Total Return Price will always be higher than the Price after any dividend payment. By calculating the percentage change of the Total Return Price (Forward Adjusted) between any two points one can see the performance of the security including the re-invested dividends.

The "Total Return Price (Forward Adjusted)" method is used in all of YCharts Total Return calculations (Such as "1 Year Total Return"). This method provides the most accurate calculation and produces returns consistent with most other sources. Both methods have their merits and will produce very similar results.
Learn More

Advertisement

CHD Total Return Price Benchmarks

Benchmarks
Colgate-Palmolive Co 67.50
Clorox Co 147.53
Kimberly-Clark Corp 119.56

CHD Total Return Price Range, Past 5 Years

Minimum 26.08 Sep 05 2013
Maximum 57.24 Aug 06 2018
Average 41.58

CHD Total Return Price Excel Add-In Codes

  • Metric Code: total_return_price
  • Latest data point: =YCP("CHD", "total_return_price")
  • Last 5 data points: =YCS("CHD", "total_return_price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.