Church & Dwight Stock Price History
NYSE: CHDConsumer DefensiveHousehold & Personal ProductsUSD
96.75+0.21 (+0.22%)
At close: Oct 7, 4:03 PM ET · Delayed 15 min
After hours: 96.75 0.00%
CHD price history at a glance
The price history for Church & Dwight (CHD) on this page begins on March 17, 1980, when the stock closed at $0.1698; it most recently closed at $97.31 on October 5, 2026. The highest price in this record is $116.46, reached on March 10, 2025; the latest close is 16.4% below that peak. Across the 45 complete calendar years in the table, CHD finished higher in 37 and lower in 8. Its best year was 1985 (+84.4%) and its worst was 1994 (-36.3%).
Over roughly 47 years the share price changed +57208.6%, a 14.6% compound annual price return (excluding dividends). In the last 12 months alone, CHD has gained 8.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $116.46
- Date of high
- Mar 10, 2025
- Low since 1980
- $0.1667
- Date of low
- Mar 24, 1980
- 52-week high
- $106.04
- 52-week low
- $81.33
- Last close
- $97.31
CHD returns
1 week
+3.28%
1 month
+0.80%
3 months
+1.19%
6 months
+3.30%
Year to date
+16.05%
1 year
+8.11%
3 years
+10.96%
5 years
+16.61%
CHD price return, excluding dividends.
CHD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 97.31 | +17.75% |
| 2025 | 82.64 | -21.02% |
| 2024 | 104.64 | +10.66% |
| 2023 | 94.56 | +17.31% |
| 2022 | 80.61 | -21.36% |
| 2021 | 102.50 | +17.51% |
| 2020 | 87.23 | +24.14% |
| 2019 | 70.27 | +8.01% |
| 2018 | 65.06 | +29.68% |
| 2017 | 50.17 | +13.53% |
| 2016 | 44.19 | +4.12% |
| 2015 | 42.44 | +7.32% |
| 2014 | 39.55 | +20.73% |
| 2013 | 32.76 | +18.38% |
| 2012 | 27.67 | +20.94% |
| 2011 | 22.88 | +32.60% |
| 2010 | 17.26 | +14.18% |
| 2009 | 15.11 | +8.74% |
| 2008 | 13.90 | +5.28% |
| 2007 | 13.20 | +23.80% |
| 2006 | 10.66 | +29.13% |
| 2005 | 8.26 | -1.75% |
| 2004 | 8.41 | +27.67% |
| 2003 | 6.58 | +29.21% |
| 2002 | 5.10 | +16.32% |
| 2001 | 4.38 | +18.11% |
| 2000 | 3.71 | -16.63% |
| 1999 | 4.45 | +48.52% |
| 1998 | 2.99 | +26.10% |
| 1997 | 2.38 | +26.67% |
| 1996 | 1.88 | +21.62% |
| 1995 | 1.54 | +2.78% |
| 1994 | 1.50 | -36.28% |
| 1993 | 2.35 | -9.60% |
| 1992 | 2.60 | +5.93% |
| 1991 | 2.46 | +73.52% |
| 1990 | 1.42 | -8.72% |
| 1989 | 1.55 | +58.51% |
| 1988 | 0.9792 | -13.76% |
| 1987 | 1.14 | +5.83% |
| 1986 | 1.07 | +2.48% |
| 1985 | 1.05 | +84.41% |
| 1984 | 0.5677 | +11.99% |
| 1983 | 0.5069 | +54.21% |
| 1982 | 0.3287 | +24.55% |
| 1981 | 0.2639 | +12.49% |
| 1980* | 0.2346 | +38.16% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CHD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 96.73 | 97.52 | 96.54 | 97.31 | +0.80% | |
| 96.13 | 97.42 | 95.98 | 96.54 | +0.92% | |
| 94.64 | 95.96 | 94.24 | 95.66 | +1.43% | |
| 94.41 | 94.98 | 93.93 | 94.31 | +0.21% | |
| 93.80 | 94.43 | 93.33 | 94.11 | -0.12% | |
| 95.44 | 95.84 | 94.22 | 94.22 | -0.77% | |
| 95.05 | 95.74 | 94.54 | 94.95 | -0.70% | |
| 95.80 | 95.97 | 94.80 | 95.62 | -0.79% | |
| 95.31 | 96.78 | 94.90 | 96.38 | +1.10% | |
| 96.37 | 97.04 | 95.27 | 95.33 | -0.72% | |
| 96.12 | 96.86 | 95.69 | 96.02 | -0.10% | |
| 96.29 | 96.66 | 95.81 | 96.12 | +0.66% | |
| 94.55 | 95.74 | 94.36 | 95.49 | +0.78% | |
| 94.01 | 95.39 | 94.01 | 94.75 | -0.32% | |
| 95.98 | 96.28 | 94.97 | 95.05 | -0.48% | |
| 94.76 | 95.72 | 94.25 | 95.51 | +1.06% | |
| 93.99 | 94.94 | 93.38 | 94.51 | -0.07% | |
| 95.26 | 95.69 | 94.46 | 94.58 | +0.46% | |
| 94.55 | 94.56 | 93.04 | 94.15 | +0.22% | |
| 95.23 | 95.29 | 93.61 | 93.94 | -1.31% | |
| 95.25 | 95.82 | 94.00 | 95.19 | -1.40% | |
| 97.65 | 98.14 | 96.45 | 96.54 | -2.04% | |
| 97.94 | 99.11 | 97.72 | 98.55 | -0.04% | |
| 99.38 | 99.40 | 98.04 | 98.59 | -0.73% | |
| 99.38 | 100.54 | 98.63 | 99.32 | -0.11% | |
| 99.96 | 101.30 | 99.04 | 99.43 | -0.35% | |
| 100.81 | 101.34 | 99.70 | 99.78 | -1.46% | |
| 102.52 | 102.69 | 101.08 | 101.26 | -1.08% | |
| 101.32 | 103.23 | 101.01 | 102.37 | -0.48% | |
| 102.60 | 103.11 | 101.97 | 102.86 | +0.29% | |
| 102.09 | 102.57 | 101.35 | 102.56 | +0.03% | |
| 99.64 | 102.56 | 99.64 | 102.53 | +3.78% | |
| 97.64 | 98.90 | 96.27 | 98.80 | +1.43% | |
| 98.44 | 99.32 | 97.07 | 97.41 | -1.62% | |
| 99.84 | 101.24 | 98.91 | 99.01 | -0.12% | |
| 98.92 | 99.84 | 98.22 | 99.13 | +1.17% | |
| 100.08 | 100.44 | 97.42 | 97.98 | -3.28% | |
| 100.96 | 101.41 | 100.25 | 101.30 | -0.02% | |
| 102.01 | 102.78 | 100.76 | 101.32 | +0.08% | |
| 101.19 | 102.31 | 100.02 | 101.24 | -1.50% | |
| 102.46 | 103.41 | 102.27 | 102.78 | -0.50% | |
| 102.36 | 103.66 | 101.05 | 103.30 | +0.06% | |
| 103.06 | 103.66 | 102.38 | 103.24 | -0.12% | |
| 104.00 | 104.31 | 102.26 | 103.36 | -0.27% | |
| 103.20 | 103.88 | 102.24 | 103.64 | +0.62% | |
| 99.75 | 103.45 | 99.10 | 103.00 | +2.99% | |
| 100.49 | 102.24 | 99.61 | 100.01 | +1.21% | |
| 95.71 | 99.79 | 94.88 | 98.81 | +1.16% | |
| 98.35 | 99.04 | 97.42 | 97.68 | -2.18% | |
| 98.04 | 100.06 | 97.44 | 99.86 | -0.07% | |
| 100.73 | 101.68 | 99.57 | 99.93 | +1.25% | |
| 97.91 | 99.58 | 97.90 | 98.70 | +1.09% | |
| 96.45 | 97.76 | 96.23 | 97.64 | +1.51% | |
| 96.01 | 96.75 | 95.01 | 96.19 | -0.97% | |
| 96.66 | 97.17 | 95.96 | 97.13 | +1.44% | |
| 96.60 | 97.60 | 95.08 | 95.75 | -2.09% | |
| 97.50 | 97.98 | 97.06 | 97.79 | -0.29% | |
| 99.97 | 100.93 | 97.17 | 98.07 | -1.06% | |
| 98.00 | 99.12 | 97.64 | 99.12 | +2.04% | |
| 95.25 | 97.56 | 95.00 | 97.14 | +1.81% | |
| 96.03 | 96.55 | 94.30 | 95.41 | -1.80% | |
| 97.31 | 98.56 | 95.94 | 97.16 | +0.83% | |
| 96.05 | 97.04 | 95.72 | 96.36 | +0.72% | |
| 95.61 | 96.36 | 94.63 | 95.67 | -0.52% | |
| 97.97 | 97.97 | 95.97 | 96.17 | -2.81% | |
| 99.28 | 100.49 | 98.36 | 98.95 | +1.54% | |
| 98.07 | 98.26 | 96.59 | 97.45 | -1.17% | |
| 98.01 | 98.94 | 96.65 | 98.60 | +1.43% | |
| 97.17 | 97.76 | 96.31 | 97.21 | +0.34% | |
| 97.06 | 97.54 | 96.00 | 96.88 | -1.04% | |
| 98.67 | 98.86 | 96.06 | 97.90 | -1.69% | |
| 99.14 | 99.80 | 98.22 | 99.58 | +1.46% | |
| 98.05 | 100.00 | 97.09 | 98.15 | -0.53% | |
| 97.31 | 99.41 | 96.91 | 98.67 | +2.27% | |
| 95.55 | 96.83 | 95.00 | 96.48 | +2.92% | |
| 95.20 | 95.73 | 93.67 | 93.74 | -1.98% | |
| 98.14 | 98.57 | 95.59 | 95.63 | -1.83% | |
| 98.01 | 98.74 | 96.39 | 97.41 | -1.03% | |
| 98.85 | 100.12 | 97.97 | 98.42 | +0.10% | |
| 97.90 | 98.78 | 96.51 | 98.32 | +0.78% | |
| 97.42 | 97.64 | 96.13 | 97.56 | +0.49% | |
| 98.01 | 98.45 | 96.96 | 97.08 | -1.13% | |
| 98.00 | 98.78 | 97.25 | 98.19 | +1.20% | |
| 95.58 | 97.11 | 94.75 | 97.03 | +1.76% | |
| 95.82 | 96.34 | 95.01 | 95.35 | -1.44% | |
| 94.81 | 98.03 | 94.20 | 96.74 | +2.78% | |
| 94.66 | 95.30 | 92.57 | 94.12 | +1.32% | |
| 96.20 | 96.20 | 92.72 | 92.89 | -3.38% | |
| 95.53 | 96.39 | 95.10 | 96.14 | +0.88% | |
| 95.57 | 96.00 | 94.37 | 95.30 | -0.35% | |
| 97.32 | 98.01 | 95.58 | 95.63 | -2.05% | |
| 97.76 | 98.19 | 97.00 | 97.63 | -0.39% | |
| 97.59 | 99.47 | 97.13 | 98.01 | +1.39% | |
| 96.11 | 97.58 | 95.81 | 96.67 | +0.44% | |
| 96.07 | 96.62 | 95.58 | 96.25 | +0.64% | |
| 95.62 | 96.30 | 94.19 | 95.64 | -0.50% | |
| 95.75 | 96.72 | 94.87 | 96.12 | +0.39% | |
| 96.94 | 97.74 | 95.53 | 95.75 | -1.06% | |
| 94.19 | 96.97 | 94.19 | 96.78 | +2.90% | |
| 94.98 | 95.01 | 93.40 | 94.05 | -0.63% | |
| 96.02 | 96.82 | 94.32 | 94.65 | -0.46% | |
| 93.00 | 95.91 | 92.99 | 95.09 | +1.69% | |
| 91.54 | 93.71 | 90.60 | 93.51 | +3.08% | |
| 93.30 | 93.30 | 90.05 | 90.72 | -2.91% | |
| 94.15 | 94.38 | 93.03 | 93.44 | -0.47% | |
| 94.58 | 94.67 | 93.28 | 93.88 | -1.14% | |
| 94.21 | 95.98 | 93.76 | 94.96 | +1.53% | |
| 93.00 | 94.29 | 90.66 | 93.53 | +0.69% | |
| 94.52 | 94.73 | 92.19 | 92.89 | -3.26% | |
| 98.48 | 100.62 | 94.48 | 96.02 | -1.07% | |
| 96.61 | 97.52 | 96.35 | 97.06 | +0.89% | |
| 96.36 | 97.67 | 95.64 | 96.20 | -0.91% | |
| 96.46 | 98.18 | 96.11 | 97.08 | +1.76% | |
| 96.34 | 96.34 | 94.66 | 95.40 | +0.40% | |
| 95.41 | 95.97 | 94.97 | 95.02 | +0.47% | |
| 93.21 | 94.71 | 92.90 | 94.58 | +1.81% | |
| 93.31 | 93.54 | 91.79 | 92.90 | -0.33% | |
| 96.53 | 96.80 | 93.19 | 93.21 | -3.46% | |
| 96.76 | 97.13 | 95.99 | 96.55 | -0.34% | |
| 94.41 | 97.07 | 94.41 | 96.88 | +2.48% | |
| 94.15 | 95.26 | 93.88 | 94.54 | -0.10% | |
| 95.29 | 95.79 | 94.03 | 94.63 | -0.94% | |
| 94.39 | 95.89 | 94.39 | 95.53 | +0.53% | |
| 95.60 | 95.93 | 93.64 | 95.03 | -0.41% | |
| 96.24 | 96.62 | 95.26 | 95.42 | -0.77% | |
| 93.40 | 96.83 | 92.68 | 96.16 | +2.08% | |
| 93.00 | 94.31 | 92.47 | 94.20 | +1.78% | |
| 93.05 | 93.38 | 92.05 | 92.55 | -0.62% | |
| 92.85 | 93.47 | 92.10 | 93.13 | +0.30% | |
| 93.01 | 93.56 | 91.81 | 92.85 | 0.00% | |
| 92.50 | 93.52 | 91.35 | 92.85 | -0.50% | |
| 94.06 | 94.06 | 91.94 | 93.32 | -0.63% | |
| 94.98 | 95.13 | 93.53 | 93.91 | -0.82% | |
| 93.28 | 95.31 | 92.81 | 94.69 | +1.58% | |
| 94.25 | 94.71 | 93.13 | 93.22 | -1.23% | |
| 94.62 | 95.50 | 92.87 | 94.38 | +0.54% | |
| 94.18 | 95.08 | 93.54 | 93.87 | -0.82% | |
| 95.60 | 95.77 | 94.51 | 94.65 | -0.04% | |
| 94.50 | 95.18 | 93.67 | 94.69 | +0.12% | |
| 95.41 | 96.25 | 94.48 | 94.58 | -1.21% | |
| 96.08 | 96.63 | 95.65 | 95.74 | -1.61% | |
| 98.89 | 99.04 | 96.91 | 97.31 | -0.93% | |
| 98.51 | 98.83 | 97.58 | 98.22 | +0.48% | |
| 100.24 | 100.24 | 97.22 | 97.75 | -1.42% | |
| 99.27 | 101.71 | 98.54 | 99.16 | -0.51% | |
| 100.57 | 100.78 | 98.83 | 99.67 | -1.44% | |
| 101.53 | 102.42 | 100.83 | 101.13 | -1.10% | |
| 99.94 | 102.51 | 99.58 | 102.25 | +1.54% | |
| 99.01 | 100.80 | 98.32 | 100.70 | +0.84% | |
| 101.74 | 101.74 | 99.68 | 99.86 | -2.55% | |
| 102.94 | 103.06 | 101.64 | 102.47 | -0.53% | |
| 103.12 | 103.63 | 101.67 | 103.02 | -0.89% | |
| 104.09 | 104.58 | 102.79 | 103.95 | -0.87% | |
| 103.67 | 105.30 | 103.11 | 104.86 | +1.15% | |
| 104.28 | 104.28 | 102.91 | 103.67 | +0.04% | |
| 104.24 | 104.53 | 102.23 | 103.63 | -1.38% | |
| 105.36 | 106.04 | 104.30 | 105.08 | -0.17% | |
| 102.66 | 105.75 | 102.66 | 105.26 | +2.11% | |
| 103.07 | 103.43 | 101.92 | 103.08 | -0.16% | |
| 102.79 | 103.55 | 102.28 | 103.25 | +0.56% | |
| 99.43 | 102.92 | 99.43 | 102.67 | +2.78% | |
| 101.60 | 102.49 | 99.58 | 99.89 | -1.54% | |
| 100.19 | 101.82 | 99.18 | 101.45 | +1.45% | |
| 100.56 | 102.12 | 99.94 | 100.00 | -0.46% | |
| 98.68 | 101.00 | 98.21 | 100.46 | +1.51% | |
| 98.30 | 99.83 | 97.81 | 98.97 | +0.56% | |
| 100.38 | 100.59 | 98.21 | 98.42 | -2.10% | |
| 100.02 | 101.53 | 100.02 | 100.53 | -0.07% | |
| 101.94 | 102.19 | 99.74 | 100.60 | +0.01% | |
| 98.81 | 101.19 | 98.79 | 100.59 | +1.84% | |
| 96.24 | 99.35 | 96.13 | 98.77 | +1.47% | |
| 97.28 | 98.05 | 95.82 | 97.34 | +1.13% | |
| 96.46 | 98.63 | 94.06 | 96.25 | +4.67% | |
| 91.62 | 92.44 | 91.18 | 91.96 | +0.52% | |
| 92.00 | 92.57 | 91.14 | 91.48 | -0.92% | |
| 91.75 | 92.63 | 91.16 | 92.33 | +0.44% | |
| 92.57 | 93.05 | 91.56 | 91.93 | -0.54% | |
| 93.06 | 94.18 | 92.06 | 92.43 | -0.56% | |
| 91.90 | 93.93 | 91.68 | 92.95 | +1.30% | |
| 92.00 | 92.41 | 90.79 | 91.76 | -0.42% | |
| 90.59 | 92.57 | 90.39 | 92.15 | +1.70% | |
| 89.98 | 91.13 | 88.92 | 90.61 | +0.20% | |
| 89.44 | 90.47 | 88.88 | 90.43 | +0.30% | |
| 88.08 | 90.25 | 87.93 | 90.16 | +2.49% | |
| 86.99 | 89.00 | 86.88 | 87.97 | +1.51% | |
| 85.80 | 86.72 | 85.17 | 86.66 | +1.03% | |
| 85.73 | 85.99 | 84.81 | 85.78 | -0.09% | |
| 83.55 | 86.49 | 83.52 | 85.86 | +2.36% | |
| 85.70 | 86.00 | 83.81 | 83.88 | -1.92% | |
| 83.71 | 85.80 | 83.00 | 85.52 | +1.68% | |
| 82.26 | 84.24 | 81.57 | 84.11 | +1.78% | |
| 83.52 | 83.85 | 82.40 | 82.64 | -1.44% | |
| 84.21 | 84.73 | 83.80 | 83.85 | -0.70% | |
| 85.12 | 85.14 | 84.31 | 84.44 | -1.05% | |
| 85.59 | 85.73 | 85.22 | 85.34 | -0.06% | |
| 85.41 | 86.04 | 85.05 | 85.39 | -0.08% | |
| 85.13 | 85.59 | 85.01 | 85.46 | +0.25% | |
| 84.09 | 85.44 | 83.89 | 85.25 | +1.20% | |
| 84.21 | 84.75 | 83.89 | 84.24 | -0.99% | |
| 85.13 | 85.24 | 84.39 | 85.08 | +0.01% | |
| 86.24 | 86.90 | 85.05 | 85.07 | -1.68% | |
| 85.93 | 87.77 | 85.84 | 86.52 | +2.33% | |
| 85.29 | 85.49 | 83.88 | 84.55 | -0.54% | |
| 84.89 | 85.29 | 84.65 | 85.01 | +0.47% | |
| 83.76 | 85.32 | 83.43 | 84.61 | +1.24% | |
| 83.83 | 84.24 | 83.13 | 83.57 | +0.31% | |
| 83.10 | 85.05 | 82.93 | 83.31 | +0.82% | |
| 81.61 | 83.84 | 81.61 | 82.63 | +1.26% | |
| 83.78 | 84.14 | 81.49 | 81.60 | -3.45% | |
| 83.72 | 84.90 | 83.51 | 84.52 | +0.68% | |
| 83.91 | 84.35 | 83.37 | 83.95 | +0.05% | |
| 83.67 | 84.86 | 83.47 | 83.91 | +0.44% | |
| 83.90 | 84.47 | 82.97 | 83.54 | -1.23% | |
| 84.88 | 85.11 | 84.20 | 84.58 | -0.68% | |
| 84.29 | 85.30 | 84.21 | 85.16 | +0.72% | |
| 83.72 | 84.86 | 83.57 | 84.55 | +0.46% | |
| 82.89 | 84.30 | 82.89 | 84.16 | +1.72% | |
| 83.75 | 83.96 | 82.30 | 82.74 | -1.52% | |
| 83.76 | 85.11 | 83.24 | 84.02 | +0.82% | |
| 82.00 | 83.81 | 81.80 | 83.34 | +0.99% | |
| 83.01 | 83.39 | 82.29 | 82.52 | -0.45% | |
| 83.37 | 83.90 | 82.48 | 82.89 | -0.16% | |
| 83.72 | 84.13 | 82.98 | 83.02 | -1.28% | |
| 85.06 | 85.49 | 83.93 | 84.10 | -0.99% | |
| 85.96 | 85.97 | 84.89 | 84.94 | -0.52% | |
| 85.13 | 86.01 | 84.66 | 85.38 | -0.15% | |
| 85.08 | 86.15 | 84.75 | 85.51 | +1.03% | |
| 86.11 | 86.47 | 84.10 | 84.64 | -2.56% | |
| 86.84 | 87.46 | 86.10 | 86.86 | +0.75% | |
| 86.21 | 87.44 | 86.12 | 86.21 | -0.53% | |
| 86.33 | 86.71 | 85.93 | 86.67 | +0.08% | |
| 86.67 | 86.78 | 85.37 | 86.60 | +0.37% | |
| 87.37 | 87.47 | 84.65 | 86.28 | -1.61% | |
| 86.97 | 88.18 | 84.01 | 87.69 | +7.20% | |
| 82.48 | 83.43 | 81.33 | 81.80 | -0.05% | |
| 83.74 | 83.81 | 81.69 | 81.84 | -2.87% | |
| 85.40 | 85.69 | 84.25 | 84.26 | -1.61% | |
| 85.70 | 86.10 | 85.13 | 85.64 | -0.29% | |
| 87.73 | 88.50 | 85.67 | 85.89 | -0.95% | |
| 88.06 | 88.06 | 86.20 | 86.71 | -1.60% | |
| 88.24 | 89.69 | 87.84 | 88.12 | +0.15% | |
| 87.45 | 88.23 | 87.11 | 87.99 | -0.10% | |
| 88.45 | 88.59 | 87.10 | 88.08 | -0.45% | |
| 87.87 | 88.59 | 87.28 | 88.48 | +1.41% | |
| 86.50 | 87.73 | 86.31 | 87.25 | +1.01% | |
| 86.31 | 86.88 | 86.14 | 86.38 | -0.63% | |
| 86.99 | 87.18 | 86.14 | 86.93 | +0.47% | |
| 86.66 | 87.31 | 86.08 | 86.52 | -1.35% | |
| 87.85 | 88.80 | 87.30 | 87.70 | +0.09% | |
| 88.60 | 88.74 | 87.53 | 87.62 | -1.46% | |
| 89.81 | 90.64 | 88.70 | 88.92 | -1.21% | |
| 88.90 | 90.52 | 88.23 | 90.01 | +1.26% | |
| 87.92 | 89.16 | 87.74 | 88.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHD chart for longer ranges.