NASDAQ · CHD

Church & Dwight Co., Inc.

Consumer Defensive · Household & Personal Products

$100.13

Up+$2.50 (+2.50%)

Updated Oct 14, 2026, 8:45 PM

SID Score

6.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CHD

CHD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 13, 2026

Daily close

View OHLC price history

CHD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 13, 2026	$100.69	$100.84	$99.36	$100.13	1.66M
Oct 12, 2026	$98.11	$99.96	$97.86	$99.87	1.31M
Oct 9, 2026	$97.46	$98.23	$97.37	$98.11	2.05M
Oct 8, 2026	$96.85	$98.28	$96.2201	$97.73	1.69M
Oct 7, 2026	$96.73	$97.55	$96.52	$96.75	1.82M
Oct 6, 2026	$96.13	$97.42	$95.9813	$96.54	1.41M
Oct 5, 2026	$94.64	$95.96	$94.24	$95.66	2.01M
Oct 2, 2026	$94.41	$94.98	$93.925	$94.31	2.18M
Oct 1, 2026	$93.80	$94.43	$93.33	$94.11	2.51M
Sep 30, 2026	$95.44	$95.84	$94.22	$94.22	2.38M
Sep 29, 2026	$95.05	$95.74	$94.54	$94.95	2.25M
Sep 28, 2026	$95.80	$95.97	$94.80	$95.62	1.53M
Sep 25, 2026	$95.31	$96.78	$94.90	$96.38	997.59K
Sep 24, 2026	$96.37	$97.04	$95.27	$95.33	1.25M
Sep 23, 2026	$96.12	$96.86	$95.69	$96.02	1.15M
Sep 22, 2026	$96.29	$96.66	$95.81	$96.12	1.65M
Sep 21, 2026	$94.55	$95.735	$94.355	$95.49	1.93M
Sep 18, 2026	$94.01	$95.39	$94.01	$94.75	2.27M
Sep 17, 2026	$95.98	$96.28	$94.965	$95.05	1.62M
Sep 16, 2026	$94.76	$95.72	$94.25	$95.51	1.84M
Sep 15, 2026	$93.99	$94.94	$93.38	$94.51	2.45M