NYSE · CHD

Church & Dwight Co., Inc.

Consumer Defensive · Household & Personal Products

$94.15

Up+$1.08 (+1.14%)

Updated Sep 14, 2026, 2:52 PM

SID Score

5.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance

CHD price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CHD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$94.55	$94.555	$93.035	$94.15	1.95M
Sep 10, 2026	$95.23	$95.29	$93.61	$93.94	2.11M
Sep 9, 2026	$95.25	$95.815	$93.995	$95.19	2.47M
Sep 8, 2026	$97.65	$98.14	$96.45	$96.54	2.03M
Sep 4, 2026	$97.94	$99.11	$97.72	$98.55	1.34M
Sep 3, 2026	$99.38	$99.40	$98.0403	$98.59	1.94M
Sep 2, 2026	$99.38	$100.54	$98.63	$99.32	1.5M
Sep 1, 2026	$99.96	$101.295	$99.04	$99.43	2.03M
Aug 31, 2026	$100.81	$101.335	$99.70	$99.78	2.32M
Aug 28, 2026	$102.52	$102.69	$101.08	$101.26	1.24M
Aug 27, 2026	$101.32	$103.23	$101.005	$102.37	1.58M
Aug 26, 2026	$102.60	$103.105	$101.97	$102.86	1.88M
Aug 25, 2026	$102.09	$102.57	$101.35	$102.56	1.2M
Aug 24, 2026	$99.64	$102.56	$99.64	$102.53	1.87M
Aug 21, 2026	$97.64	$98.90	$96.27	$98.80	1.62M
Aug 20, 2026	$98.44	$99.32	$97.07	$97.41	1.95M
Aug 19, 2026	$99.84	$101.24	$98.91	$99.01	1.51M
Aug 18, 2026	$98.92	$99.835	$98.22	$99.13	1.49M
Aug 17, 2026	$100.08	$100.44	$97.42	$97.98	2.14M