NYSE - Delayed Quote
USD
Church & Dwight Co., Inc. (CHD)
104.75
-0.26
(-0.25%)
At close: October 28 at 4:00:02 PM EDT
102.66
-2.09
(-2.00%)
After hours: October 28 at 6:40:00 PM EDT
Trade CHD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
103.98
105.13
103.81
104.75
104.75
1,525,700
Oct 27, 2026
104.62
105.42
104.19
105.01
105.01
1,590,100
Oct 26, 2026
105.05
106.37
104.69
105.38
105.38
1,934,300
Oct 23, 2026
107.96
108.49
105.06
105.19
105.19
1,966,000
Oct 22, 2026
106.16
108.93
105.67
108.86
108.86
3,143,300
Oct 21, 2026
105.39
105.91
104.62
105.00
105.00
2,000,000
Oct 20, 2026
104.91
106.00
104.51
105.96
105.96
1,987,400
Oct 19, 2026
103.55
104.65
103.19
104.09
104.09
1,673,000
Oct 16, 2026
103.08
104.56
102.30
104.53
104.53
2,544,900
Oct 15, 2026
104.23
105.54
101.85
103.08
103.08
2,646,000
Oct 14, 2026
100.82
102.68
100.49
102.63
102.63
1,833,400
Oct 13, 2026
100.69
100.84
99.36
100.13
100.13
1,655,100
Oct 12, 2026
98.11
99.96
97.86
99.87
99.87
1,313,000
Oct 9, 2026
97.46
98.23
97.37
98.11
98.11
2,047,300
Oct 8, 2026
96.85
98.28
96.22
97.73
97.73
1,686,200
Oct 7, 2026
96.73
97.55
96.52
96.75
96.75
1,823,300
Oct 6, 2026
96.13
97.42
95.98
96.54
96.54
1,409,800
Oct 5, 2026
94.64
95.96
94.24
95.66
95.66
2,011,500
Oct 2, 2026
94.41
94.98
93.93
94.31
94.31
2,181,900
Oct 1, 2026
93.80
94.43
93.33
94.11
94.11
2,512,300
Sep 30, 2026
95.44
95.84
94.22
94.22
94.22
2,383,800
Sep 29, 2026
95.05
95.74
94.54
94.95
94.95
2,250,900
Sep 28, 2026
95.80
95.97
94.80
95.62
95.62
1,534,000
Sep 25, 2026
95.31
96.78
94.90
96.38
96.38
997,600
Sep 24, 2026
96.37
97.04
95.27
95.33
95.33
1,251,900
Sep 23, 2026
96.12
96.86
95.69
96.02
96.02
1,147,900
Sep 22, 2026
96.29
96.66
95.81
96.12
96.12
1,646,200
Sep 21, 2026
94.55
95.74
94.36
95.49
95.49
1,928,500
Sep 18, 2026
94.01
95.39
94.01
94.75
94.75
2,265,800
Sep 17, 2026
95.98
96.28
94.97
95.05
95.05
1,616,800
Sep 16, 2026
94.76
95.72
94.25
95.51
95.51
1,841,100
Sep 15, 2026
93.99
94.94
93.38
94.51
94.51
2,453,900
Sep 14, 2026
95.26
95.69
94.46
94.58
94.58
1,896,400
Sep 11, 2026
94.55
94.56
93.04
94.15
94.15
1,952,900
Sep 10, 2026
95.23
95.29
93.61
93.94
93.94
2,109,100
Sep 9, 2026
95.25
95.82
94.00
95.19
95.19
2,469,100
Sep 8, 2026
97.65
98.14
96.45
96.54
96.54
2,031,600
Sep 4, 2026
97.94
99.11
97.72
98.55
98.55
1,340,300
Sep 3, 2026
99.38
99.40
98.04
98.59
98.59
1,940,600
Sep 2, 2026
99.38
100.54
98.63
99.32
99.32
1,503,300
Sep 1, 2026
99.96
101.30
99.04
99.43
99.43
2,032,100
Aug 31, 2026
100.81
101.34
99.70
99.78
99.78
2,320,000
Aug 28, 2026
102.52
102.69
101.08
101.26
101.26
1,244,500
Aug 27, 2026
101.32
103.23
101.01
102.37
102.37
1,578,600
Aug 26, 2026
102.60
103.11
101.97
102.86
102.86
1,884,200
Aug 25, 2026
102.09
102.57
101.35
102.56
102.56
1,199,800
Aug 24, 2026
99.64
102.56
99.64
102.53
102.53
1,866,600
Aug 21, 2026
97.64
98.90
96.27
98.80
98.80
1,623,100
Aug 20, 2026
98.44
99.32
97.07
97.41
97.41
1,950,700
Aug 19, 2026
99.84
101.24
98.91
99.01
99.01
1,510,600
Aug 18, 2026
98.92
99.84
98.22
99.13
99.13
1,490,900
Aug 17, 2026
100.08
100.44
97.42
97.98
97.98
2,140,500
Aug 14, 2026
0.308
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
100.96
101.41
100.25
101.30
101.30
1,426,500
Aug 13, 2026
102.01
102.78
100.76
101.32
101.01
1,297,500
Aug 12, 2026
101.19
102.31
100.02
101.24
100.93
1,404,200
Aug 11, 2026
102.46
103.41
102.27
102.78
102.47
1,522,600
Aug 10, 2026
102.36
103.66
101.05
103.30
102.99
1,761,300
Aug 7, 2026
103.06
103.66
102.38
103.24
102.93
1,743,900
Aug 6, 2026
104.00
104.31
102.26
103.36
103.05
1,825,000
Aug 5, 2026
103.20
103.88
102.24
103.64
103.32
2,561,000
Aug 4, 2026
99.75
103.45
99.10
103.00
102.69
2,197,600
Aug 3, 2026
100.49
102.24
99.61
100.01
99.71
1,932,300
Jul 31, 2026
95.71
99.79
94.88
98.81
98.51
2,657,000
Jul 30, 2026
98.35
99.04
97.42
97.68
97.38
3,897,600
Jul 29, 2026
98.04
100.06
97.44
99.86
99.56
2,438,200
Jul 28, 2026
100.73
101.68
99.57
99.93
99.63
2,269,100
Jul 27, 2026
97.91
99.58
97.90
98.70
98.40
1,246,100
Jul 24, 2026
96.45
97.76
96.23
97.64
97.34
1,193,800
Jul 23, 2026
96.01
96.75
95.01
96.19
95.90
1,520,700
Jul 22, 2026
96.66
97.17
95.96
97.13
96.83
1,589,800
Jul 21, 2026
96.60
97.60
95.08
95.75
95.46
1,481,000
Jul 20, 2026
97.50
97.98
97.06
97.79
97.49
1,316,800
Jul 17, 2026
99.97
100.93
97.17
98.07
97.77
1,733,100
Jul 16, 2026
98.00
99.12
97.64
99.12
98.82
1,529,800
Jul 15, 2026
95.25
97.56
95.00
97.14
96.84
1,993,700
Jul 14, 2026
96.03
96.55
94.30
95.41
95.12
1,536,500
Jul 13, 2026
97.31
98.56
95.94
97.16
96.86
1,558,000
Jul 10, 2026
96.05
97.04
95.72
96.36
96.07
1,368,800
Jul 9, 2026
95.61
96.36
94.63
95.67
95.38
1,770,100
Jul 8, 2026
97.97
97.97
95.97
96.17
95.88
2,076,100
Jul 7, 2026
99.28
100.49
98.36
98.95
98.65
1,548,500
Jul 6, 2026
98.07
98.26
96.59
97.45
97.15
1,582,500
Jul 2, 2026
98.01
98.94
96.65
98.60
98.30
1,444,700
Jul 1, 2026
97.17
97.76
96.31
97.21
96.91
1,294,500
Jun 30, 2026
97.06
97.54
96.00
96.88
96.59
2,203,800
Jun 29, 2026
98.67
98.86
96.06
97.90
97.60
2,361,800
Jun 26, 2026
99.14
99.80
98.22
99.58
99.28
2,545,900
Jun 25, 2026
98.05
100.00
97.09
98.15
97.85
1,832,900
Jun 24, 2026
97.31
99.41
96.91
98.67
98.37
1,950,900
Jun 23, 2026
95.55
96.83
95.00
96.48
96.19
1,884,600
Jun 22, 2026
95.20
95.73
93.67
93.74
93.46
1,969,500
Jun 18, 2026
98.14
98.57
95.59
95.63
95.34
5,476,600
Jun 17, 2026
98.01
98.74
96.39
97.41
97.11
2,388,600
Jun 16, 2026
98.85
100.12
97.97
98.42
98.12
1,877,400
Jun 15, 2026
97.90
98.78
96.51
98.32
98.02
1,891,200
Jun 12, 2026
97.42
97.64
96.13
97.56
97.26
1,359,100
Jun 11, 2026
98.01
98.45
96.96
97.08
96.78
1,488,300
Jun 10, 2026
98.00
98.78
97.25
98.19
97.89
1,728,200
Jun 9, 2026
95.58
97.11
94.75
97.03
96.74
1,532,800
Jun 8, 2026
95.82
96.34
95.01
95.35
95.06
1,465,400
Jun 5, 2026
94.81
98.03
94.20
96.74
96.45
2,157,000
Jun 4, 2026
94.66
95.30
92.57
94.12
93.83
2,546,300
Jun 3, 2026
96.20
96.20
92.72
92.89
92.61
2,434,300
Jun 2, 2026
95.53
96.39
95.10
96.14
95.85
2,234,800
Jun 1, 2026
95.57
96.00
94.37
95.30
95.01
2,169,800
May 29, 2026
97.32
98.01
95.58
95.63
95.34
3,334,300
May 28, 2026
97.76
98.19
97.00
97.63
97.33
1,665,900
May 27, 2026
97.59
99.47
97.13
98.01
97.71
1,767,400
May 26, 2026
96.11
97.58
95.81
96.67
96.38
1,881,100
May 22, 2026
96.07
96.62
95.58
96.25
95.96
1,038,300
May 21, 2026
95.62
96.30
94.19
95.64
95.35
1,234,300
May 20, 2026
95.75
96.72
94.87
96.12
95.83
1,583,400
May 19, 2026
96.94
97.74
95.53
95.75
95.46
1,509,900
May 18, 2026
94.19
96.97
94.19
96.78
96.49
2,728,800
May 15, 2026
0.308
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
94.98
95.01
93.40
94.05
93.76
1,923,500
May 14, 2026
96.02
96.82
94.32
94.65
94.06
1,860,500
May 13, 2026
93.00
95.91
92.99
95.09
94.49
3,043,000
May 12, 2026
91.54
93.71
90.60
93.51
92.92
2,583,000
May 11, 2026
93.30
93.30
90.05
90.72
90.15
1,736,100
May 8, 2026
94.15
94.38
93.03
93.44
92.85
1,620,800
May 7, 2026
94.58
94.67
93.28
93.88
93.29
1,518,700
May 6, 2026
94.21
95.98
93.76
94.96
94.36
1,709,600
May 5, 2026
93.00
94.29
90.66
93.53
92.94
2,590,000
May 4, 2026
94.52
94.73
92.19
92.89
92.31
2,828,900
May 1, 2026
98.48
100.62
94.48
96.02
95.42
3,604,100
Apr 30, 2026
96.61
97.52
96.35
97.06
96.45
3,046,700
Apr 29, 2026
96.36
97.67
95.64
96.20
95.60
1,805,000
Apr 28, 2026
96.46
98.18
96.11
97.08
96.47
1,915,800
Apr 27, 2026
96.34
96.34
94.66
95.40
94.80
1,764,900
Apr 24, 2026
95.41
95.97
94.97
95.02
94.42
2,133,800
Apr 23, 2026
93.21
94.71
92.90
94.58
93.99
1,557,100
Apr 22, 2026
93.31
93.54
91.79
92.90
92.32
1,829,200
Apr 21, 2026
96.53
96.80
93.19
93.21
92.62
2,004,700
Apr 20, 2026
96.76
97.13
95.99
96.55
95.94
1,550,900
Apr 17, 2026
94.41
97.07
94.41
96.88
96.27
1,719,000
Apr 16, 2026
94.15
95.26
93.88
94.54
93.95
1,767,900
Apr 15, 2026
95.29
95.79
94.03
94.63
94.04
1,606,800
Apr 14, 2026
94.39
95.89
94.39
95.53
94.93
2,559,100
Apr 13, 2026
95.60
95.93
93.64
95.03
94.43
1,279,800
Apr 10, 2026
96.24
96.62
95.26
95.42
94.82
1,316,400
Apr 9, 2026
93.40
96.83
92.68
96.16
95.56
1,945,400
Apr 8, 2026
93.00
94.31
92.47
94.20
93.61
2,825,200
Apr 7, 2026
93.05
93.38
92.05
92.55
91.97
1,944,400
Apr 6, 2026
92.85
93.47
92.10
93.13
92.54
1,725,800
Apr 2, 2026
93.01
93.56
91.81
92.85
92.27
1,573,400
Apr 1, 2026
92.50
93.52
91.35
92.85
92.27
2,021,300
Mar 31, 2026
94.06
94.06
91.94
93.32
92.73
1,947,000
Mar 30, 2026
94.98
95.13
93.53
93.91
93.32
1,733,600
Mar 27, 2026
93.28
95.31
92.81
94.69
94.09
2,406,400
Mar 26, 2026
94.25
94.71
93.13
93.22
92.63
1,837,400
Mar 25, 2026
94.62
95.50
92.87
94.38
93.79
1,801,100
Mar 24, 2026
94.18
95.08
93.54
93.87
93.28
2,030,500
Mar 23, 2026
95.60
95.77
94.51
94.65
94.06
2,032,400
Mar 20, 2026
94.50
95.18
93.67
94.69
94.09
4,780,600
Mar 19, 2026
95.41
96.25
94.48
94.58
93.99
2,359,400
Mar 18, 2026
96.08
96.63
95.65
95.74
95.14
2,410,900
Mar 17, 2026
98.89
99.04
96.91
97.31
96.70
2,031,200
Mar 16, 2026
98.51
98.83
97.58
98.22
97.60
1,670,900
Mar 13, 2026
100.24
100.24
97.22
97.75
97.14
2,154,000
Mar 12, 2026
99.27
101.71
98.54
99.16
98.54
2,482,300
Mar 11, 2026
100.57
100.78
98.83
99.67
99.04
2,053,100
Mar 10, 2026
101.53
102.42
100.83
101.13
100.49
2,183,100
Mar 9, 2026
99.94
102.51
99.58
102.25
101.61
2,634,700
Mar 6, 2026
99.01
100.80
98.32
100.70
100.07
1,341,200
Mar 5, 2026
101.74
101.74
99.68
99.86
99.23
2,137,400
Mar 4, 2026
102.94
103.06
101.64
102.47
101.83
1,686,800
Mar 3, 2026
103.12
103.63
101.67
103.02
102.37
1,669,800
Mar 2, 2026
104.09
104.58
102.79
103.95
103.30
1,802,000
Feb 27, 2026
103.67
105.30
103.11
104.86
104.20
2,271,300
Feb 26, 2026
104.28
104.28
102.91
103.67
103.02
1,420,500
Feb 25, 2026
104.24
104.53
102.23
103.63
102.98
1,841,100
Feb 24, 2026
105.36
106.04
104.30
105.08
104.42
1,472,900
Feb 23, 2026
102.66
105.75
102.66
105.26
104.60
1,667,900
Feb 20, 2026
103.07
103.43
101.92
103.08
102.43
1,741,400
Feb 19, 2026
102.79
103.55
102.28
103.25
102.60
2,078,800
Feb 18, 2026
99.43
102.92
99.43
102.67
102.02
2,849,000
Feb 17, 2026
101.60
102.49
99.58
99.89
99.26
1,705,500
Feb 13, 2026
0.308
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
100.19
101.82
99.18
101.45
100.81
2,774,200
Feb 12, 2026
100.56
102.12
99.94
100.00
99.07
1,895,800
Feb 11, 2026
98.68
101.00
98.21
100.46
99.52
2,218,900
Feb 10, 2026
98.30
99.83
97.81
98.97
98.05
1,716,100
Feb 9, 2026
100.38
100.59
98.21
98.42
97.50
2,061,400
Feb 6, 2026
100.02
101.53
100.02
100.53
99.59
1,946,600
Feb 5, 2026
101.94
102.19
99.74
100.60
99.66
2,605,900
Feb 4, 2026
98.81
101.19
98.79
100.59
99.65
3,071,200
Feb 3, 2026
96.24
99.35
96.13
98.77
97.85
2,584,200
Feb 2, 2026
97.28
98.05
95.82
97.34
96.43
3,421,900
Jan 30, 2026
96.46
98.63
94.06
96.25
95.35
4,994,300
Jan 29, 2026
91.62
92.44
91.18
91.96
91.10
3,540,400
Jan 28, 2026
92.00
92.57
91.14
91.48
90.63
2,689,600
Jan 27, 2026
91.75
92.63
91.16
92.33
91.47
2,205,100
Jan 26, 2026
92.57
93.05
91.56
91.93
91.07
2,586,100
Jan 23, 2026
93.06
94.18
92.06
92.43
91.57
1,800,800
Jan 22, 2026
91.90
93.93
91.68
92.95
92.08
4,897,000
Jan 21, 2026
92.00
92.41
90.79
91.76
90.90
3,082,200
Jan 20, 2026
90.59
92.57
90.39
92.15
91.29
4,609,000
Jan 16, 2026
89.98
91.13
88.92
90.61
89.76
2,497,000
Jan 15, 2026
89.44
90.47
88.88
90.43
89.58
2,132,800
Jan 14, 2026
88.08
90.25
87.93
90.16
89.32
2,770,500
Jan 13, 2026
86.99
89.00
86.88
87.97
87.15
3,343,400
Jan 12, 2026
85.80
86.72
85.17
86.66
85.85
2,876,900
Jan 9, 2026
85.73
85.99
84.81
85.78
84.98
1,538,500
Jan 8, 2026
83.55
86.49
83.52
85.86
85.06
2,333,100
Jan 7, 2026
85.70
86.00
83.81
83.88
83.10
2,231,700
Jan 6, 2026
83.71
85.80
83.00
85.52
84.72
2,681,800
Jan 5, 2026
82.26
84.24
81.57
84.11
83.32
2,876,600
Jan 2, 2026
83.52
83.85
82.40
82.64
81.87
1,644,700
Dec 31, 2025
84.21
84.73
83.80
83.85
83.07
1,044,000
Dec 30, 2025
85.12
85.14
84.31
84.44
83.65
1,381,500
Dec 29, 2025
85.59
85.73
85.22
85.34
84.54
1,778,500
Dec 26, 2025
85.41
86.04
85.05
85.39
84.59
928,000
Dec 24, 2025
85.13
85.59
85.01
85.46
84.66
516,200
Dec 23, 2025
84.09
85.44
83.89
85.25
84.45
1,544,300
Dec 22, 2025
84.21
84.75
83.89
84.24
83.45
2,048,400
Dec 19, 2025
85.13
85.24
84.39
85.08
84.28
4,448,100
Dec 18, 2025
86.24
86.90
85.05
85.07
84.28
2,610,800
Dec 17, 2025
85.93
87.77
85.84
86.52
85.71
2,295,700
Dec 16, 2025
85.29
85.49
83.88
84.55
83.76
2,213,500
Dec 15, 2025
84.89
85.29
84.65
85.01
84.22
2,739,700
Dec 12, 2025
83.76
85.32
83.43
84.61
83.82
2,414,500
Dec 11, 2025
83.83
84.24
83.13
83.57
82.79
2,797,300
Dec 10, 2025
83.10
85.05
82.93
83.31
82.53
4,126,500
Dec 9, 2025
81.61
83.84
81.61
82.63
81.86
3,726,800
Dec 8, 2025
83.78
84.14
81.49
81.60
80.84
3,288,700
Dec 5, 2025
83.72
84.90
83.51
84.52
83.73
2,645,900
Dec 4, 2025
83.91
84.35
83.37
83.95
83.17
2,155,600
Dec 3, 2025
83.67
84.86
83.47
83.91
83.13
1,884,100
Dec 2, 2025
83.90
84.47
82.97
83.54
82.76
3,269,400
Dec 1, 2025
84.88
85.11
84.20
84.58
83.79
2,746,600
Nov 28, 2025
84.29
85.30
84.21
85.16
84.36
1,054,000
Nov 26, 2025
83.72
84.86
83.57
84.55
83.76
1,906,600
Nov 25, 2025
82.89
84.30
82.89
84.16
83.37
2,312,300
Nov 24, 2025
83.75
83.96
82.30
82.74
81.97
4,216,000
Nov 21, 2025
83.76
85.11
83.24
84.02
83.23
3,073,700
Nov 20, 2025
82.00
83.81
81.80
83.34
82.56
2,287,100
Nov 19, 2025
83.01
83.39
82.29
82.52
81.75
1,786,100
Nov 18, 2025
83.37
83.90
82.48
82.89
82.12
2,422,500
Nov 17, 2025
83.72
84.13
82.98
83.02
82.24
2,284,000
Nov 14, 2025
0.295
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
85.06
85.49
83.93
84.10
83.31
2,473,200
Nov 13, 2025
85.96
85.97
84.89
84.94
83.85
1,962,300
Nov 12, 2025
85.13
86.01
84.66
85.38
84.29
2,113,500
Nov 11, 2025
85.08
86.15
84.75
85.51
84.42
1,970,400
Nov 10, 2025
86.11
86.47
84.10
84.64
83.56
2,799,000
Nov 7, 2025
86.84
87.46
86.10
86.86
85.75
2,504,900
Nov 6, 2025
86.21
87.44
86.12
86.21
85.11
1,344,800
Nov 5, 2025
86.33
86.71
85.93
86.67
85.56
1,991,900
Nov 4, 2025
86.67
86.78
85.37
86.60
85.49
2,366,900
Nov 3, 2025
87.37
87.47
84.65
86.28
85.18
3,685,000
Oct 31, 2025
86.97
88.18
84.01
87.69
86.57
6,606,000
Oct 30, 2025
82.48
83.43
81.33
81.80
80.75
4,243,600
Oct 29, 2025
83.74
83.81
81.69
81.84
80.79
2,518,900
