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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$1.47$1.4993,600——
1990-12-28$1.51$1.53262,800——
1990-12-27$1.50$1.52400,800——
1990-12-26$1.45$1.4799,600——
1990-12-24$1.42$1.4464,800——
1990-12-21$1.44$1.46235,200——
1990-12-20$1.44$1.46388,800——
1990-12-19$1.46$1.48939,600——
1990-12-18$1.42$1.44174,000——
1990-12-17$1.44$1.4676,800——
1990-12-14$1.43$1.45122,400——
1990-12-13$1.45$1.4788,800——
1990-12-12$1.42$1.44310,800——
1990-12-11$1.42$1.44457,200——
1990-12-10$1.42$1.44218,400——
1990-12-07$1.41$1.43224,400——
1990-12-06$1.44$1.46276,000——
1990-12-05$1.41$1.43336,000——
1990-12-04$1.33$1.351,063,200——
1990-12-03$1.33$1.35739,200——
1990-11-30$1.41$1.43206,400——
1990-11-29$1.40$1.41252,000——
1990-11-28$1.38$1.3999,600——
1990-11-27$1.38$1.39462,000——
1990-11-26$1.32$1.3430,000——
1990-11-23$1.31$1.33296,400——
1990-11-21$1.29$1.31148,800——
1990-11-20$1.29$1.31170,400——
1990-11-19$1.30$1.32234,000——
1990-11-16$1.31$1.33106,800——
1990-11-15$1.30$1.32354,000——
1990-11-14$1.32$1.3458,800——
1990-11-13$1.32$1.3464,800——
1990-11-12$1.29$1.3190,000——
1990-11-09$1.29$1.31706,800——
1990-11-08$1.29$1.31296,400——
1990-11-07$1.28$1.30201,600——
1990-11-06$1.28$1.29687,600——
1990-11-05$1.27$1.28313,200——
1990-11-02$1.29$1.30255,600——
1990-11-01$1.24$1.251,730,400——
1990-10-31$1.24$1.25386,400——
1990-10-30$1.24$1.25855,600——
1990-10-29$1.24$1.25712,800——
1990-10-26$1.25$1.26236,400——
1990-10-25$1.21$1.22928,800——
1990-10-24$1.20$1.213,081,600——
1990-10-23$1.32$1.33240,000——
1990-10-22$1.35$1.3791,200——
1990-10-19$1.38$1.39426,000——
1990-10-18$1.31$1.32132,000——
1990-10-17$1.29$1.3092,400——
1990-10-16$1.25$1.26192,000——
1990-10-15$1.27$1.28428,400——
1990-10-12$1.26$1.27337,200——
1990-10-11$1.29$1.30128,400——
1990-10-10$1.38$1.39114,000——
1990-10-09$1.38$1.3966,000——
1990-10-08$1.42$1.4382,800——
1990-10-05$1.42$1.43132,000——
1990-10-04$1.42$1.43126,000——
1990-10-03$1.43$1.4476,800——
1990-10-02$1.43$1.44292,800——
1990-10-01$1.42$1.43236,400——
1990-09-28$1.45$1.46231,600——
1990-09-27$1.48$1.49228,000——
1990-09-26$1.44$1.45135,600——
1990-09-25$1.45$1.46469,200——
1990-09-24$1.45$1.46140,400——
1990-09-21$1.47$1.4866,000——
1990-09-20$1.48$1.49259,200——
1990-09-19$1.47$1.48399,600——
1990-09-18$1.52$1.53360,000——
1990-09-17$1.49$1.50264,000——
1990-09-14$1.50$1.511,615,200——
1990-09-13$1.52$1.53108,000——
1990-09-12$1.52$1.5332,400——
1990-09-11$1.51$1.5228,800——
1990-09-10$1.51$1.52421,200——
1990-09-07$1.50$1.5168,400——
1990-09-06$1.49$1.50154,800——
1990-09-05$1.52$1.5375,600——
1990-09-04$1.52$1.5358,800——
1990-08-31$1.54$1.55204,000——
1990-08-30$1.54$1.55178,800——
1990-08-29$1.56$1.58159,600——
1990-08-28$1.49$1.5026,400——
1990-08-27$1.49$1.50198,000——
1990-08-24$1.44$1.45211,200——
1990-08-23$1.40$1.41297,600——
1990-08-22$1.45$1.46259,200——
1990-08-21$1.46$1.47162,000——
1990-08-20$1.48$1.49100,800——
1990-08-17$1.49$1.50236,400——
1990-08-16$1.50$1.51132,000——
1990-08-15$1.54$1.55198,000——
1990-08-14$1.54$1.55834,000——
1990-08-13$1.51$1.52246,000——
1990-08-10$1.50$1.51357,600——
1990-08-09$1.52$1.53564,000——
1990-08-08$1.50$1.51303,600——
1990-08-07$1.46$1.461,471,200——
1990-08-06$1.50$1.51764,400——
1990-08-03$1.54$1.551,050,000——
1990-08-02$1.58$1.591,071,600——
1990-08-01$1.65$1.651,339,200——
1990-07-31$1.56$1.57453,600——
1990-07-30$1.53$1.54609,600——
1990-07-27$1.55$1.56824,400——
1990-07-26$1.54$1.553,306,000——
1990-07-25$1.53$1.54691,200——
1990-07-24$1.51$1.521,413,600——
1990-07-23$1.47$1.471,102,800——
1990-07-20$1.46$1.46621,600——
1990-07-19$1.44$1.44900,000——
1990-07-18$1.44$1.441,014,000——
1990-07-17$1.50$1.511,756,800——
1990-07-16$1.54$1.552,083,200——
1990-07-13$1.55$1.56718,800——
1990-07-12$1.58$1.59954,000——
1990-07-11$1.63$1.63429,600——
1990-07-10$1.59$1.60800,400——
1990-07-09$1.57$1.58817,200——
1990-07-06$1.55$1.56919,200——
1990-07-05$1.58$1.59474,000——
1990-07-03$1.60$1.61378,000——
1990-07-02$1.61$1.62366,000——
1990-06-29$1.60$1.611,474,800——
1990-06-28$1.64$1.64916,800——
1990-06-27$1.64$1.64643,200——
1990-06-26$1.64$1.64357,600——
1990-06-25$1.65$1.65672,000——
1990-06-22$1.63$1.631,975,200——
1990-06-21$1.66$1.66921,600——
1990-06-20$1.64$1.641,698,000——
1990-06-19$1.61$1.621,687,200——
1990-06-18$1.54$1.552,960,400——
1990-06-15$1.67$1.672,119,200——
1990-06-14$1.67$1.671,621,200——
1990-06-13$1.68$1.681,282,800——
1990-06-12$1.69$1.691,238,400——
1990-06-11$1.72$1.731,233,600——
1990-06-08$1.64$1.64669,600——
1990-06-07$1.65$1.65256,800——
1990-06-06$1.64$1.64394,800——
1990-06-05$1.66$1.66801,600——
1990-06-04$1.67$1.671,142,400——
1990-06-01$1.60$1.611,341,600——
1990-05-31$1.53$1.54703,200——
1990-05-30$1.57$1.58280,800——
1990-05-29$1.57$1.58110,400——
1990-05-25$1.57$1.58504,000——
1990-05-24$1.58$1.59418,800——
1990-05-23$1.56$1.57807,600——
1990-05-22$1.57$1.58613,200——
1990-05-21$1.53$1.54792,000——
1990-05-18$1.51$1.52170,400——
1990-05-17$1.52$1.53146,400——
1990-05-16$1.50$1.51643,200——
1990-05-15$1.52$1.531,053,600——
1990-05-14$1.51$1.522,134,800——
1990-05-11$1.53$1.541,470,000——
1990-05-10$1.49$1.49858,000——
1990-05-09$1.51$1.51722,400——
1990-05-08$1.48$1.481,387,200——
1990-05-07$1.46$1.46334,800——
1990-05-04$1.43$1.43228,000——
1990-05-03$1.41$1.41165,600——
1990-05-02$1.41$1.41550,800——
1990-05-01$1.45$1.45547,200——
1990-04-30$1.45$1.45582,000——
1990-04-27$1.44$1.44596,400——
1990-04-26$1.43$1.433,702,000——
1990-04-25$1.33$1.33454,800——
1990-04-24$1.35$1.3555,200——
1990-04-23$1.36$1.36620,400——
1990-04-20$1.36$1.36380,400——
1990-04-19$1.35$1.35643,200——
1990-04-18$1.36$1.36980,400——
1990-04-17$1.41$1.41205,200——
1990-04-16$1.43$1.43650,400——
1990-04-12$1.43$1.43434,400——
1990-04-11$1.42$1.42258,000——
1990-04-10$1.42$1.42216,000——
1990-04-09$1.42$1.42992,400——
1990-04-06$1.35$1.3521,600——
1990-04-05$1.38$1.37160,800——
1990-04-04$1.35$1.35500,400——
1990-04-03$1.35$1.351,183,200——
1990-04-02$1.35$1.35225,600——
1990-03-30$1.36$1.361,112,400——
1990-03-29$1.33$1.3390,000——
1990-03-28$1.34$1.34794,400——
1990-03-27$1.32$1.321,168,800——
1990-03-26$1.30$1.302,242,800——
1990-03-23$1.34$1.34358,800——
1990-03-22$1.33$1.332,036,400——
1990-03-21$1.32$1.321,209,600——
1990-03-20$1.33$1.33346,800——
1990-03-19$1.35$1.35438,000——
1990-03-16$1.34$1.34164,400——
1990-03-15$1.33$1.33846,000——
1990-03-14$1.34$1.341,110,000——
1990-03-13$1.32$1.32320,400——
1990-03-12$1.29$1.29723,600——
1990-03-09$1.29$1.29192,000——
1990-03-08$1.32$1.32734,400——
1990-03-07$1.29$1.29301,200——
1990-03-06$1.28$1.28265,200——
1990-03-05$1.29$1.29336,000——
1990-03-02$1.32$1.32549,600——
1990-03-01$1.29$1.29152,400——
1990-02-28$1.28$1.28130,800——
1990-02-27$1.27$1.2791,200——
1990-02-26$1.28$1.281,105,200——
1990-02-23$1.29$1.292,072,400——
1990-02-22$1.30$1.301,111,200——
1990-02-21$1.33$1.33806,400——
1990-02-20$1.32$1.32772,800——
1990-02-16$1.35$1.35502,800——
1990-02-15$1.33$1.33241,200——
1990-02-14$1.33$1.331,144,800——
1990-02-13$1.34$1.34822,000——
1990-02-12$1.35$1.35132,000——
1990-02-09$1.34$1.34405,600——
1990-02-08$1.36$1.362,370,000——
1990-02-07$1.32$1.322,308,800——
1990-02-06$1.30$1.30750,000——
1990-02-05$1.29$1.29673,200——
1990-02-02$1.30$1.30459,600——
1990-02-01$1.27$1.27964,800——
1990-01-31$1.26$1.261,857,600——
1990-01-30$1.25$1.251,710,000——
1990-01-29$1.26$1.26708,000——
1990-01-26$1.29$1.291,411,200——
1990-01-25$1.30$1.301,819,200——
1990-01-24$1.26$1.26906,000——
1990-01-23$1.30$1.30400,800——
1990-01-22$1.32$1.321,012,800——
1990-01-19$1.33$1.33532,800——
1990-01-18$1.34$1.34284,400——
1990-01-17$1.34$1.341,072,800——
1990-01-16$1.35$1.35640,800——
1990-01-15$1.33$1.331,179,600——
1990-01-12$1.35$1.35694,800——
1990-01-11$1.42$1.42866,400——
1990-01-10$1.42$1.42542,400——
1990-01-09$1.42$1.42861,600——
1990-01-08$1.44$1.442,005,200——
1990-01-05$1.46$1.462,228,400——
1990-01-04$1.49$1.492,674,800——
1990-01-03$1.49$1.491,284,000——
1990-01-02$1.53$1.532,090,400——