NYSE:CHD | Historical Stock Price | CHURCH & DWIGHT CO INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.66$2.69$11.00$44.97$183.761980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.14$1.141,023,600——
1987-12-30$1.13$1.121,483,200——
1987-12-29$1.08$1.081,417,200——
1987-12-28$1.08$1.0851,600——
1987-12-24$1.08$1.08399,600——
1987-12-23$1.08$1.08343,200——
1987-12-22$1.08$1.08235,200——
1987-12-21$1.08$1.08525,600——
1987-12-18$1.08$1.08244,800——
1987-12-17$1.09$1.091,480,800——
1987-12-16$1.09$1.09222,000——
1987-12-15$1.09$1.09735,600——
1987-12-14$1.08$1.08259,200——
1987-12-11$1.08$1.08218,400——
1987-12-10$1.08$1.08168,000——
1987-12-09$1.09$1.09901,200——
1987-12-08$1.08$1.08384,000——
1987-12-07$1.09$1.09235,200——
1987-12-04$1.08$1.08561,600——
1987-12-03$1.08$1.08205,200——
1987-12-02$1.08$1.08132,000——
1987-12-01$1.08$1.0837,200——
1987-11-30$1.09$1.09978,000——
1987-11-27$1.08$1.08340,800——
1987-11-25$1.08$1.084,800——
1987-11-24$1.08$1.0891,200——
1987-11-23$1.09$1.09994,800——
1987-11-20$1.09$1.09256,800——
1987-11-19$1.09$1.09579,600——
1987-11-18$1.10$1.10414,000——
1987-11-17$1.11$1.11332,400——
1987-11-16$1.11$1.11174,000——
1987-11-13$1.11$1.1142,000——
1987-11-12$1.10$1.1026,400——
1987-11-11$1.10$1.1060,000——
1987-11-10$1.11$1.11333,600——
1987-11-09$1.10$1.10386,400——
1987-11-06$1.10$1.101,200——
1987-11-05$1.11$1.11946,800——
1987-11-04$1.10$1.10325,200——
1987-11-03$1.11$1.11159,600——
1987-11-02$1.10$1.101,458,000——
1987-10-30$0.99$0.99542,400——
1987-10-29$0.98$0.98399,600——
1987-10-28$0.98$0.98124,800——
1987-10-27$0.98$0.98553,200——
1987-10-26$0.98$0.98610,800——
1987-10-23$1.03$1.03308,400——
1987-10-22$1.02$1.02454,800——
1987-10-21$1.14$1.14590,400——
1987-10-20$1.14$1.14607,200——
1987-10-19$1.28$1.28981,600——
1987-10-16$1.39$1.391,490,400——
1987-10-15$1.40$1.401,026,000——
1987-10-14$1.42$1.421,006,800——
1987-10-13$1.45$1.45566,400——
1987-10-12$1.44$1.44231,600——
1987-10-09$1.45$1.45216,000——
1987-10-08$1.44$1.4468,400——
1987-10-07$1.44$1.44225,600——
1987-10-06$1.44$1.4478,000——
1987-10-05$1.46$1.46415,200——
1987-10-02$1.44$1.44216,000——
1987-10-01$1.45$1.45920,400——
1987-09-30$1.46$1.46472,800——
1987-09-29$1.42$1.42234,000——
1987-09-28$1.45$1.45368,400——
1987-09-25$1.44$1.44471,600——
1987-09-24$1.39$1.391,449,600——
1987-09-23$1.36$1.36356,400——
1987-09-22$1.35$1.3560,000——
1987-09-21$1.36$1.36890,400——
1987-09-18$1.35$1.35550,800——
1987-09-17$1.36$1.36862,800——
1987-09-16$1.36$1.36714,000——
1987-09-15$1.35$1.35246,000——
1987-09-14$1.35$1.353,520,800——
1987-09-11$1.35$1.3581,600——
1987-09-10$1.36$1.361,262,400——
1987-09-09$1.35$1.35409,200——
1987-09-08$1.36$1.361,039,200——
1987-09-04$1.36$1.36176,400——
1987-09-03$1.35$1.3554,000——
1987-09-02$1.35$1.35751,200——
1987-09-01$1.35$1.35854,400——
1987-08-31$1.36$1.36258,000——
1987-08-28$1.36$1.36343,200——
1987-08-27$1.35$1.352,316,000——
1987-08-26$1.35$1.3590,000——
1987-08-25$1.34$1.34212,400——
1987-08-24$1.35$1.351,035,600——
1987-08-21$1.34$1.34178,800——
1987-08-20$1.35$1.35582,000——
1987-08-19$1.33$1.331,675,200——
1987-08-18$1.33$1.33638,400——
1987-08-17$1.28$1.28297,600——
1987-08-14$1.29$1.29891,600——
1987-08-13$1.29$1.291,048,800——
1987-08-12$1.26$1.261,191,600——
1987-08-11$1.25$1.25124,800——
1987-08-10$1.25$1.25171,600——
1987-08-07$1.25$1.25855,600——
1987-08-06$1.24$1.24260,400——
1987-08-05$1.25$1.25436,800——
1987-08-04$1.25$1.25464,400——
1987-08-03$1.24$1.24420,000——
1987-07-31$1.25$1.25584,400——
1987-07-30$1.24$1.241,152,000——
1987-07-29$1.25$1.25908,400——
1987-07-28$1.25$1.25400,800——
1987-07-27$1.25$1.25261,600——
1987-07-24$1.25$1.25273,600——
1987-07-23$1.24$1.24190,800——
1987-07-22$1.25$1.2597,200——
1987-07-21$1.25$1.25219,600——
1987-07-20$1.25$1.25465,600——
1987-07-17$1.25$1.25346,800——
1987-07-16$1.25$1.25336,000——
1987-07-15$1.25$1.25160,800——
1987-07-14$1.25$1.25649,200——
1987-07-13$1.25$1.25766,800——
1987-07-10$1.25$1.25350,400——
1987-07-09$1.25$1.25319,200——
1987-07-08$1.25$1.25319,200——
1987-07-07$1.24$1.24680,400——
1987-07-06$1.25$1.25688,800——
1987-07-02$1.24$1.24274,800——
1987-07-01$1.25$1.25486,000——
1987-06-30$1.25$1.251,292,400——
1987-06-29$1.25$1.25403,200——
1987-06-26$1.25$1.25128,400——
1987-06-25$1.25$1.25357,600——
1987-06-24$1.25$1.25306,000——
1987-06-23$1.24$1.2492,400——
1987-06-22$1.24$1.24166,800——
1987-06-19$1.25$1.25711,600——
1987-06-18$1.24$1.2466,000——
1987-06-17$1.25$1.25255,600——
1987-06-16$1.25$1.25114,000——
1987-06-15$1.24$1.2458,800——
1987-06-12$1.25$1.251,111,200——
1987-06-11$1.25$1.2538,400——
1987-06-10$1.25$1.25134,400——
1987-06-09$1.24$1.24172,800——
1987-06-08$1.25$1.25284,400——
1987-06-05$1.25$1.25390,000——
1987-06-04$1.25$1.25349,200——
1987-06-03$1.24$1.2414,400——
1987-06-02$1.25$1.25102,000——
1987-06-01$1.24$1.24174,000——
1987-05-29$1.25$1.25585,600——
1987-05-28$1.25$1.25474,000——
1987-05-27$1.24$1.24210,000——
1987-05-26$1.24$1.24460,800——
1987-05-22$1.25$1.25493,200——
1987-05-21$1.24$1.24398,400——
1987-05-20$1.25$1.251,190,400——
1987-05-19$1.25$1.25628,800——
1987-05-18$1.25$1.25153,600——
1987-05-15$1.25$1.25235,200——
1987-05-14$1.24$1.248,400——
1987-05-13$1.25$1.251,046,400——
1987-05-12$1.25$1.25130,800——
1987-05-11$1.25$1.2549,200——
1987-05-08$1.25$1.25141,600——
1987-05-07$1.25$1.25561,600——
1987-05-06$1.25$1.25733,200——
1987-05-05$1.25$1.25361,200——
1987-05-04$1.24$1.24103,200——
1987-05-01$1.25$1.25549,600——
1987-04-30$1.25$1.25858,000——
1987-04-29$1.25$1.2572,000——
1987-04-28$1.25$1.2556,400——
1987-04-27$1.25$1.25644,400——
1987-04-24$1.25$1.25538,800——
1987-04-23$1.24$1.2436,000——
1987-04-22$1.24$1.24190,800——
1987-04-21$1.25$1.25290,400——
1987-04-20$1.24$1.24472,800——
1987-04-16$1.25$1.25906,000——
1987-04-15$1.26$1.26511,200——
1987-04-14$1.24$1.241,354,800——
1987-04-13$1.23$1.23703,200——
1987-04-10$1.24$1.24255,600——
1987-04-09$1.24$1.24507,600——
1987-04-08$1.22$1.221,683,600——
1987-04-07$1.23$1.23271,200——
1987-04-06$1.24$1.24384,000——
1987-04-03$1.24$1.242,301,600——
1987-04-02$1.22$1.22806,400——
1987-04-01$1.21$1.21937,200——
1987-03-31$1.22$1.221,057,200——
1987-03-30$1.17$1.17492,000——
1987-03-27$1.17$1.17970,800——
1987-03-26$1.17$1.17438,000——
1987-03-25$1.17$1.17777,600——
1987-03-24$1.17$1.17517,200——
1987-03-23$1.17$1.17915,600——
1987-03-20$1.17$1.17789,600——
1987-03-19$1.17$1.17628,800——
1987-03-18$1.17$1.171,068,000——
1987-03-17$1.17$1.17777,600——
1987-03-16$1.17$1.171,120,800——
1987-03-13$1.17$1.17222,000——
1987-03-12$1.16$1.16278,400——
1987-03-11$1.16$1.16566,400——
1987-03-10$1.16$1.161,060,800——
1987-03-09$1.17$1.171,706,400——
1987-03-06$1.19$1.19673,200——
1987-03-05$1.19$1.19468,000——
1987-03-04$1.20$1.20710,400——
1987-03-03$1.21$1.21219,600——
1987-03-02$1.21$1.21308,400——
1987-02-27$1.22$1.22710,400——
1987-02-26$1.20$1.20426,000——
1987-02-25$1.20$1.20267,600——
1987-02-24$1.21$1.21356,400——
1987-02-23$1.21$1.21249,600——
1987-02-20$1.22$1.22145,200——
1987-02-19$1.23$1.23297,600——
1987-02-18$1.24$1.241,639,200——
1987-02-17$1.24$1.24837,600——
1987-02-13$1.24$1.24247,200——
1987-02-12$1.23$1.23333,600——
1987-02-11$1.24$1.241,057,200——
1987-02-10$1.24$1.242,030,400——
1987-02-09$1.24$1.24840,000——
1987-02-06$1.24$1.242,023,200——
1987-02-05$1.24$1.2436,000——
1987-02-04$1.24$1.2450,400——
1987-02-03$1.24$1.24885,600——
1987-02-02$1.24$1.24583,200——
1987-01-30$1.24$1.24909,600——
1987-01-29$1.24$1.24346,800——
1987-01-28$1.24$1.24265,200——
1987-01-27$1.23$1.23202,800——
1987-01-26$1.24$1.24267,600——
1987-01-23$1.24$1.241,422,000——
1987-01-22$1.23$1.23679,200——
1987-01-21$1.24$1.24506,400——
1987-01-20$1.24$1.24259,200——
1987-01-19$1.24$1.24632,400——
1987-01-16$1.24$1.24598,800——
1987-01-15$1.23$1.231,422,000——
1987-01-14$1.15$1.15135,600——
1987-01-13$1.16$1.16291,600——
1987-01-12$1.16$1.16482,400——
1987-01-09$1.16$1.16793,200——
1987-01-08$1.10$1.103,030,000——
1987-01-07$1.11$1.11294,000——
1987-01-06$1.11$1.11498,000——
1987-01-05$1.10$1.101,200,000——
1987-01-02$1.07$1.07307,200——