Church & Dwight Co., Inc. (CHD)

Overview News Price History Option Chain Why CHD Down? Discussions Forecast Stock Split Dividend History

Church & Dwight Co., Inc. Stock (CHD) Price History

The historical daily chart and data for Church & Dwight Co., Inc. stock (CHD), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $106.32.

Church & Dwight Co., Inc. all-time high stock price is $108.10, occurred on April 25, 2024.
The lowest Church & Dwight Co., Inc. stock price recorded was $30.50 on February 04, 2014. Since then, Church & Dwight Co., Inc.'s stock price has risen over 248.59% to $106.32 now.
The 52-week high stock price for CHD is $108.10, representing a 1.67% increase from the current share price, occurred on April 25, 2024.
The 52-week low stock price for CHD is $82.25, indicating a -22.64% decrease from the current share price, occurred on November 03, 2023.
The closing price of Church & Dwight Co., Inc. (CHD) stock in the beginning of 2023 was $101.71. The stock closed the year at $80.61, a loss of over -20.75% for the year.

The table below shows more information about CHD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Apr 26, 2024	$107.8	$106.3	$1.54	1,011,126.0	-0.87%
Apr 25, 2024	$108.1	$106.7	$1.40	886,025.0	-0.09%
Apr 24, 2024	$107.6	$105.3	$2.29	862,212.0	+0.60%
Apr 23, 2024	$107.4	$105.8	$1.62	1,030,387.0	+0.72%
Apr 22, 2024	$106.6	$104.5	$2.12	1,210,957.0	+1.53%
Apr 19, 2024	$104.6	$102.1	$2.51	1,068,098.0	+1.11%
Apr 18, 2024	$103.9	$102.5	$1.43	776,010.0	-0.28%
Apr 17, 2024	$104.0	$102.8	$1.18	1,344,556.0	+0.23%
Apr 16, 2024	$103.8	$102.0	$1.73	1,472,745.0	+1.64%
Apr 15, 2024	$102.4	$101.3	$1.07	1,215,438.0	+0.49%
Apr 12, 2024	$102.2	$100.7	$1.46	1,164,477.0	-0.49%
Apr 11, 2024	$103.1	$101.5	$1.62	1,236,133.0	-0.97%
Apr 10, 2024	$102.9	$101.5	$1.38	1,169,989.0	+0.68%
Apr 09, 2024	$102.0	$100.7	$1.36	818,997.0	+0.35%
Apr 08, 2024	$102.1	$101.4	$0.745	899,121.0	-0.46%
Apr 05, 2024	$102.5	$101.4	$1.03	1,074,994.0	-0.10%
Apr 04, 2024	$104.0	$102.0	$1.97	1,469,112.0	-1.03%
Apr 03, 2024	$104.9	$102.9	$1.94	1,786,862.0	-1.41%
Apr 02, 2024	$105.5	$104.1	$1.38	1,477,097.0	-0.36%
Apr 01, 2024	$105.2	$103.5	$1.62	1,505,313.0	+0.68%
Mar 28, 2024	$104.7	$103.9	$0.81	1,731,300.0	+0.10%

Church & Dwight Co., Inc. Stock (CHD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Church & Dwight Co., Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Church & Dwight Co., Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Church & Dwight Co., Inc. Stock (CHD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Apr, 2024	$108.1	$100.7	$7.44	24,490,775.0	+1.93%
Mar, 2024	$105.7	$99.12	$6.55	23,367,633.0	+4.18%
Feb, 2024	$103.2	$96.09	$7.12	28,166,023.0	+0.27%
Jan, 2024	$101.0	$93.32	$7.68	27,715,966.0	+5.59%

Church & Dwight Co., Inc. Stock (CHD) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$96.88	$90.26	$6.62	25,547,720.0	-2.14%
Nov, 2023	$96.68	$82.25	$14.43	40,570,453.0	+6.26%
Oct, 2023	$93.13	$85.14	$7.99	36,678,813.0	-0.75%
Sep, 2023	$97.32	$91.32	$6.00	23,086,324.0	-5.31%
Aug, 2023	$97.56	$91.38	$6.18	26,379,984.0	+1.15%
Jul, 2023	$100.5	$94.69	$5.83	26,892,148.0	-4.55%
Jun, 2023	$100.4	$91.81	$8.58	32,195,008.0	+8.42%
May, 2023	$98.33	$91.45	$6.88	38,694,850.0	-4.81%
Apr, 2023	$98.22	$87.88	$10.34	24,331,298.0	+9.85%
Mar, 2023	$88.60	$82.41	$6.19	29,608,934.0	+5.53%
Feb, 2023	$85.09	$79.34	$5.75	27,898,841.0	+3.61%
Jan, 2023	$86.03	$78.63	$7.41	27,578,216.0	+0.31%

Church & Dwight Co., Inc. Stock (CHD) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$83.59	$78.92	$4.67	27,522,302.0	-1.54%
Nov, 2022	$81.90	$70.30	$11.60	33,539,414.0	+10.44%
Oct, 2022	$78.16	$70.16	$8.00	36,344,175.0	+3.77%
Sep, 2022	$85.73	$71.37	$14.36	35,546,077.0	-14.66%
Aug, 2022	$89.61	$83.62	$5.99	34,260,916.0	-4.84%
Jul, 2022	$96.54	$87.58	$8.96	21,046,509.0	-5.12%
Jun, 2022	$93.43	$80.34	$13.09	27,549,572.0	+2.95%
May, 2022	$99.56	$86.92	$12.64	29,992,545.0	-7.69%
Apr, 2022	$105.3	$97.40	$7.88	24,651,835.0	-1.83%
Mar, 2022	$102.8	$94.62	$8.16	29,270,673.0	+1.56%
Feb, 2022	$104.1	$93.86	$10.23	36,428,453.0	-4.68%
Jan, 2022	$104.8	$95.86	$8.98	43,732,933.0	+0.15%