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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$1.50$1.61721,200——
1994-12-29$1.48$1.59548,400——
1994-12-28$1.46$1.57555,600——
1994-12-27$1.45$1.56483,600——
1994-12-23$1.48$1.59188,400——
1994-12-22$1.48$1.59460,800——
1994-12-21$1.44$1.552,019,600——
1994-12-20$1.42$1.521,489,200——
1994-12-19$1.44$1.551,592,400——
1994-12-16$1.42$1.52799,200——
1994-12-15$1.41$1.51855,600——
1994-12-14$1.41$1.51499,200——
1994-12-13$1.40$1.50582,000——
1994-12-12$1.40$1.501,002,000——
1994-12-09$1.40$1.502,186,400——
1994-12-08$1.48$1.591,582,800——
1994-12-07$1.67$1.79333,600——
1994-12-06$1.69$1.82357,600——
1994-12-05$1.69$1.82231,600——
1994-12-02$1.69$1.82396,000——
1994-12-01$1.70$1.83345,600——
1994-11-30$1.71$1.84243,600——
1994-11-29$1.71$1.84208,800——
1994-11-28$1.71$1.841,335,600——
1994-11-25$1.72$1.85153,600——
1994-11-23$1.73$1.86542,400——
1994-11-22$1.75$1.88783,600——
1994-11-21$1.79$1.93650,400——
1994-11-18$1.83$1.97296,400——
1994-11-17$1.85$2.001,184,400——
1994-11-16$1.89$2.03186,000——
1994-11-15$1.90$2.04176,400——
1994-11-14$1.90$2.04240,000——
1994-11-11$1.91$2.05142,800——
1994-11-10$1.92$2.06192,000——
1994-11-09$1.91$2.05232,800——
1994-11-08$1.92$2.06292,800——
1994-11-07$1.92$2.0699,600——
1994-11-04$1.93$2.06270,000——
1994-11-03$1.91$2.04152,400——
1994-11-02$1.89$2.02220,800——
1994-11-01$1.90$2.03190,800——
1994-10-31$1.88$2.0154,000——
1994-10-28$1.90$2.03601,200——
1994-10-27$1.86$2.00193,200——
1994-10-26$1.86$2.00241,200——
1994-10-25$1.86$2.0098,400——
1994-10-24$1.86$2.00182,400——
1994-10-21$1.86$2.0084,000——
1994-10-20$1.89$2.02123,600——
1994-10-19$1.88$2.01519,600——
1994-10-18$1.83$1.96471,600——
1994-10-17$1.83$1.96270,000——
1994-10-14$1.88$2.01174,000——
1994-10-13$1.93$2.06343,200——
1994-10-12$1.97$2.11523,200——
1994-10-11$1.96$2.10327,600——
1994-10-10$1.94$2.08171,600——
1994-10-07$1.95$2.09212,400——
1994-10-06$1.95$2.09144,000——
1994-10-05$1.94$2.08105,600——
1994-10-04$1.94$2.08609,600——
1994-10-03$1.93$2.06246,000——
1994-09-30$1.92$2.051,747,200——
1994-09-29$1.89$2.022,364,000——
1994-09-28$2.01$2.15325,200——
1994-09-27$2.00$2.14134,400——
1994-09-26$1.98$2.12177,600——
1994-09-23$1.96$2.10122,400——
1994-09-22$1.99$2.13681,600——
1994-09-21$1.98$2.12285,600——
1994-09-20$2.06$2.21207,600——
1994-09-19$2.08$2.23154,800——
1994-09-16$2.11$2.27186,000——
1994-09-15$2.11$2.27229,200——
1994-09-14$2.11$2.27364,800——
1994-09-13$2.16$2.31104,400——
1994-09-12$2.15$2.30146,400——
1994-09-09$2.13$2.28166,800——
1994-09-08$2.11$2.27124,800——
1994-09-07$2.11$2.27104,400——
1994-09-06$2.11$2.27151,200——
1994-09-02$2.15$2.30152,400——
1994-09-01$2.16$2.31240,000——
1994-08-31$2.11$2.27138,000——
1994-08-30$2.09$2.24156,000——
1994-08-29$2.11$2.2787,600——
1994-08-26$2.10$2.25112,800——
1994-08-25$2.10$2.25121,200——
1994-08-24$2.09$2.24519,600——
1994-08-23$2.07$2.22441,600——
1994-08-22$2.04$2.1976,800——
1994-08-19$2.07$2.2291,200——
1994-08-18$2.08$2.2388,800——
1994-08-17$2.08$2.23109,200——
1994-08-16$2.06$2.21151,200——
1994-08-15$2.08$2.23183,600——
1994-08-12$2.09$2.24463,200——
1994-08-11$2.08$2.23345,600——
1994-08-10$2.05$2.19118,800——
1994-08-09$2.00$2.13418,800——
1994-08-08$1.97$2.1070,800——
1994-08-05$2.00$2.1366,000——
1994-08-04$2.04$2.18746,400——
1994-08-03$2.06$2.20199,200——
1994-08-02$2.02$2.16363,600——
1994-08-01$1.99$2.12908,400——
1994-07-29$1.92$2.04895,200——
1994-07-28$1.91$2.03309,600——
1994-07-27$1.86$1.9936,000——
1994-07-26$1.88$2.00112,800——
1994-07-25$1.86$1.99466,800——
1994-07-22$1.84$1.97126,000——
1994-07-21$1.86$1.99824,400——
1994-07-20$1.86$1.99385,200——
1994-07-19$1.89$2.01386,400——
1994-07-18$1.86$1.99222,000——
1994-07-15$1.84$1.9774,400——
1994-07-14$1.89$2.0168,400——
1994-07-13$1.89$2.011,521,600——
1994-07-12$1.89$2.01140,400——
1994-07-11$1.86$1.99262,800——
1994-07-08$1.89$2.01278,400——
1994-07-07$1.86$1.99102,000——
1994-07-06$1.86$1.99284,400——
1994-07-05$1.89$2.01109,200——
1994-07-01$1.86$1.99278,400——
1994-06-30$1.90$2.02379,200——
1994-06-29$1.84$1.9793,600——
1994-06-28$1.84$1.97180,000——
1994-06-27$1.82$1.9491,200——
1994-06-24$1.81$1.9387,600——
1994-06-23$1.82$1.94463,200——
1994-06-22$1.82$1.9476,800——
1994-06-21$1.80$1.92399,600——
1994-06-20$1.81$1.93134,400——
1994-06-17$1.81$1.93156,000——
1994-06-16$1.82$1.94339,600——
1994-06-15$1.82$1.94141,600——
1994-06-14$1.88$2.00105,600——
1994-06-13$1.91$2.03736,800——
1994-06-10$1.88$2.00300,000——
1994-06-09$1.86$1.99421,200——
1994-06-08$1.88$2.00116,400——
1994-06-07$1.86$1.99258,000——
1994-06-06$1.84$1.97307,200——
1994-06-03$1.84$1.97130,800——
1994-06-02$1.85$1.98277,200——
1994-06-01$1.81$1.93438,000——
1994-05-31$1.83$1.96253,200——
1994-05-27$1.86$1.99100,800——
1994-05-26$1.85$1.98588,000——
1994-05-25$1.89$2.01240,000——
1994-05-24$1.88$2.00114,000——
1994-05-23$1.85$1.98172,800——
1994-05-20$1.83$1.96200,400——
1994-05-19$1.83$1.96132,000——
1994-05-18$1.84$1.97110,400——
1994-05-17$1.83$1.96114,000——
1994-05-16$1.83$1.96297,600——
1994-05-13$1.77$1.89110,400——
1994-05-12$1.79$1.91246,000——
1994-05-11$1.79$1.91162,000——
1994-05-10$1.78$1.90276,000——
1994-05-09$1.79$1.90117,600——
1994-05-06$1.77$1.88312,000——
1994-05-05$1.80$1.912,890,800——
1994-05-04$1.80$1.91776,400——
1994-05-03$1.80$1.91436,800——
1994-05-02$1.80$1.91588,000——
1994-04-29$1.79$1.90166,800——
1994-04-28$1.80$1.91385,200——
1994-04-26$1.82$1.93610,800——
1994-04-25$1.84$1.96805,200——
1994-04-22$1.77$1.8891,200——
1994-04-21$1.75$1.86302,400——
1994-04-20$1.71$1.81596,400——
1994-04-19$1.73$1.83783,600——
1994-04-18$1.76$1.87244,800——
1994-04-15$1.77$1.88238,800——
1994-04-14$1.77$1.88382,800——
1994-04-13$1.75$1.86254,400——
1994-04-12$1.74$1.85513,600——
1994-04-11$1.76$1.873,723,600——
1994-04-08$1.76$1.871,486,800——
1994-04-07$1.78$1.89152,400——
1994-04-06$1.80$1.91967,200——
1994-04-05$1.83$1.953,132,000——
1994-04-04$1.84$1.96421,200——
1994-03-31$1.85$1.97370,800——
1994-03-30$1.89$2.00184,800——
1994-03-29$1.88$1.99369,600——
1994-03-28$1.88$1.99204,000——
1994-03-25$1.89$2.00168,000——
1994-03-24$1.85$1.97604,800——
1994-03-23$1.93$2.04328,800——
1994-03-22$1.91$2.02727,200——
1994-03-21$1.97$2.0966,000——
1994-03-18$1.96$2.08429,600——
1994-03-17$1.98$2.10198,000——
1994-03-16$1.95$2.07240,000——
1994-03-15$1.93$2.04552,000——
1994-03-14$1.95$2.07170,400——
1994-03-11$1.96$2.08195,600——
1994-03-10$1.94$2.06230,400——
1994-03-09$1.94$2.06182,400——
1994-03-08$1.93$2.04584,400——
1994-03-07$1.97$2.09104,400——
1994-03-04$1.96$2.08240,000——
1994-03-03$1.94$2.06469,200——
1994-03-02$1.94$2.06224,400——
1994-03-01$1.95$2.07894,000——
1994-02-28$1.93$2.04870,000——
1994-02-25$2.08$2.21220,800——
1994-02-24$2.04$2.17111,600——
1994-02-23$2.05$2.18255,600——
1994-02-22$2.05$2.18163,200——
1994-02-18$2.08$2.21267,600——
1994-02-17$2.05$2.18220,800——
1994-02-16$2.04$2.17753,600——
1994-02-15$2.04$2.17723,600——
1994-02-14$2.01$2.13922,800——
1994-02-11$2.03$2.16164,400——
1994-02-10$2.07$2.20360,000——
1994-02-09$2.11$2.2437,200——
1994-02-08$2.11$2.24250,800——
1994-02-07$2.16$2.29600,000——
1994-02-04$2.15$2.27284,400——
1994-02-03$2.14$2.26465,600——
1994-02-02$2.22$2.34398,400——
1994-02-01$2.29$2.42194,400——
1994-01-31$2.29$2.42193,200——
1994-01-28$2.28$2.41145,200——
1994-01-27$2.28$2.41301,200——
1994-01-26$2.28$2.4194,800——
1994-01-25$2.28$2.41235,200——
1994-01-24$2.30$2.43864,000——
1994-01-21$2.27$2.40298,800——
1994-01-20$2.29$2.42735,600——
1994-01-19$2.26$2.39429,600——
1994-01-18$2.31$2.44204,000——
1994-01-17$2.32$2.45250,800——
1994-01-14$2.36$2.50164,400——
1994-01-13$2.41$2.54194,400——
1994-01-12$2.41$2.54289,200——
1994-01-11$2.44$2.58794,400——
1994-01-10$2.40$2.53415,200——
1994-01-07$2.42$2.55859,200——
1994-01-06$2.23$2.36327,600——
1994-01-05$2.29$2.42339,600——
1994-01-04$2.29$2.42273,600——
1994-01-03$2.33$2.47304,800——