NYSE · CHD

Church & Dwight Co., Inc.

Consumer Defensive · Household & Personal Products

$107.23

Up+$1.23 (+1.16%)

Updated Oct 31, 2026, 11:47 PM

SID Score

6.3/10

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 30, 2026

Daily close

View OHLC price history

CHD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$110.30	$111.23	$106.17	$107.23	3.66M
Oct 29, 2026	$106.00	$106.449	$104.465	$106.00	2.51M
Oct 28, 2026	$103.98	$105.13	$103.81	$104.75	1.53M
Oct 27, 2026	$104.62	$105.42	$104.19	$105.01	1.59M
Oct 26, 2026	$105.05	$106.365	$104.6901	$105.38	1.93M
Oct 23, 2026	$107.96	$108.485	$105.06	$105.19	1.97M
Oct 22, 2026	$106.16	$108.93	$105.6701	$108.86	3.14M
Oct 21, 2026	$105.39	$105.91	$104.62	$105.00	2M
Oct 20, 2026	$104.91	$106.00	$104.51	$105.96	1.99M
Oct 19, 2026	$103.55	$104.65	$103.19	$104.09	1.67M
Oct 16, 2026	$103.08	$104.555	$102.30	$104.53	2.54M
Oct 15, 2026	$104.23	$105.54	$101.85	$103.08	2.65M
Oct 14, 2026	$100.82	$102.68	$100.49	$102.63	1.83M
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