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 — 1995

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1995-12-29$1.54$1.70367,200——
1995-12-28$1.54$1.70380,400——
1995-12-27$1.57$1.73718,800——
1995-12-26$1.57$1.73703,200——
1995-12-22$1.56$1.72312,000——
1995-12-21$1.56$1.72127,200——
1995-12-20$1.56$1.72798,000——
1995-12-19$1.56$1.72432,000——
1995-12-18$1.55$1.71618,000——
1995-12-15$1.58$1.74562,800——
1995-12-14$1.59$1.75505,200——
1995-12-13$1.55$1.71699,600——
1995-12-12$1.52$1.67678,000——
1995-12-11$1.50$1.65282,000——
1995-12-08$1.51$1.66715,200——
1995-12-07$1.52$1.67226,800——
1995-12-06$1.52$1.67250,800——
1995-12-05$1.54$1.70582,000——
1995-12-04$1.56$1.72212,400——
1995-12-01$1.58$1.74818,400——
1995-11-30$1.52$1.67786,000——
1995-11-29$1.55$1.71288,000——
1995-11-28$1.54$1.70450,000——
1995-11-27$1.57$1.73270,000——
1995-11-24$1.55$1.7174,400——
1995-11-22$1.54$1.70405,600——
1995-11-21$1.54$1.70244,800——
1995-11-20$1.54$1.70892,800——
1995-11-17$1.56$1.72481,200——
1995-11-16$1.54$1.70439,200——
1995-11-15$1.55$1.71468,000——
1995-11-14$1.57$1.73286,800——
1995-11-13$1.60$1.77355,200——
1995-11-10$1.66$1.8268,400——
1995-11-09$1.65$1.80214,800——
1995-11-08$1.65$1.80349,200——
1995-11-07$1.67$1.82266,400——
1995-11-06$1.68$1.83237,600——
1995-11-03$1.68$1.83223,200——
1995-11-02$1.67$1.82321,600——
1995-11-01$1.68$1.83111,600——
1995-10-31$1.70$1.86204,000——
1995-10-30$1.70$1.86450,000——
1995-10-27$1.70$1.86202,800——
1995-10-26$1.74$1.90267,600——
1995-10-25$1.78$1.95163,200——
1995-10-24$1.76$1.93186,000——
1995-10-23$1.75$1.91158,400——
1995-10-20$1.78$1.9564,800——
1995-10-19$1.79$1.96153,600——
1995-10-18$1.79$1.96148,800——
1995-10-17$1.79$1.96156,000——
1995-10-16$1.81$1.9857,600——
1995-10-13$1.83$2.0197,200——
1995-10-12$1.79$1.96213,600——
1995-10-11$1.81$1.9839,600——
1995-10-10$1.83$2.01294,000——
1995-10-09$1.89$2.0698,400——
1995-10-06$1.91$2.0939,600——
1995-10-05$1.85$2.03112,800——
1995-10-04$1.83$2.0157,600——
1995-10-03$1.83$2.01103,200——
1995-10-02$1.81$1.98169,200——
1995-09-29$1.81$1.98112,800——
1995-09-28$1.81$1.98122,400——
1995-09-27$1.81$1.98103,200——
1995-09-26$1.82$1.99182,400——
1995-09-25$1.88$2.05261,600——
1995-09-22$1.86$2.04182,400——
1995-09-21$1.86$2.0464,800——
1995-09-20$1.86$2.04163,200——
1995-09-19$1.83$2.01256,800——
1995-09-18$1.82$1.99576,000——
1995-09-15$1.91$2.09720,000——
1995-09-14$1.94$2.12426,000——
1995-09-13$1.93$2.111,387,200——
1995-09-12$2.04$2.23541,200——
1995-09-11$1.91$2.09140,400——
1995-09-08$1.92$2.10103,200——
1995-09-07$1.93$2.1176,800——
1995-09-06$1.93$2.11138,000——
1995-09-05$1.92$2.10274,800——
1995-09-01$1.92$2.10214,800——
1995-08-31$1.91$2.09151,200——
1995-08-30$1.85$2.03194,400——
1995-08-29$1.89$2.0667,200——
1995-08-28$1.89$2.06178,800——
1995-08-25$1.90$2.07158,400——
1995-08-24$1.90$2.07129,600——
1995-08-23$1.86$2.04135,600——
1995-08-22$1.82$1.99291,600——
1995-08-21$1.85$2.03244,800——
1995-08-18$1.85$2.03348,000——
1995-08-17$1.85$2.03303,600——
1995-08-16$1.90$2.07349,200——
1995-08-15$1.93$2.11342,000——
1995-08-14$1.90$2.0690,000——
1995-08-11$1.89$2.05325,200——
1995-08-10$1.90$2.06217,200——
1995-08-09$1.89$2.05326,400——
1995-08-08$1.94$2.11475,200——
1995-08-07$1.91$2.08394,800——
1995-08-04$1.83$2.00234,000——
1995-08-03$1.82$1.98370,800——
1995-08-02$1.81$1.97325,200——
1995-08-01$1.73$1.88663,600——
1995-07-31$1.74$1.89375,600——
1995-07-28$1.71$1.86462,000——
1995-07-27$1.75$1.911,514,400——
1995-07-26$1.64$1.78363,600——
1995-07-25$1.63$1.77314,400——
1995-07-24$1.65$1.79656,400——
1995-07-21$1.66$1.80190,800——
1995-07-20$1.68$1.8391,200——
1995-07-19$1.70$1.85175,200——
1995-07-18$1.72$1.87272,400——
1995-07-17$1.71$1.86133,200——
1995-07-14$1.68$1.8369,600——
1995-07-13$1.67$1.81428,400——
1995-07-12$1.71$1.86150,000——
1995-07-11$1.71$1.86295,200——
1995-07-10$1.72$1.87192,000——
1995-07-07$1.70$1.85322,800——
1995-07-06$1.72$1.87248,400——
1995-07-05$1.72$1.8739,600——
1995-07-03$1.73$1.88109,200——
1995-06-30$1.73$1.88348,000——
1995-06-29$1.71$1.86418,800——
1995-06-28$1.71$1.86584,400——
1995-06-27$1.72$1.87252,000——
1995-06-26$1.72$1.87476,400——
1995-06-23$1.73$1.88273,600——
1995-06-22$1.74$1.89160,800——
1995-06-21$1.74$1.89350,400——
1995-06-20$1.73$1.88188,400——
1995-06-19$1.73$1.88380,400——
1995-06-16$1.73$1.88406,800——
1995-06-15$1.72$1.87264,000——
1995-06-14$1.71$1.86195,600——
1995-06-13$1.73$1.88108,000——
1995-06-12$1.72$1.87178,800——
1995-06-09$1.72$1.87151,200——
1995-06-08$1.73$1.88123,600——
1995-06-07$1.74$1.89244,800——
1995-06-06$1.74$1.89684,000——
1995-06-05$1.74$1.89234,000——
1995-06-02$1.73$1.88193,200——
1995-06-01$1.74$1.89117,600——
1995-05-31$1.74$1.89133,200——
1995-05-30$1.74$1.89171,600——
1995-05-26$1.72$1.87153,600——
1995-05-25$1.70$1.85129,600——
1995-05-24$1.71$1.86354,000——
1995-05-23$1.74$1.89163,200——
1995-05-22$1.76$1.92338,400——
1995-05-19$1.75$1.9191,200——
1995-05-18$1.71$1.86175,200——
1995-05-17$1.70$1.85172,800——
1995-05-16$1.68$1.83394,800——
1995-05-15$1.67$1.81188,400——
1995-05-12$1.72$1.87326,400——
1995-05-11$1.71$1.86759,600——
1995-05-10$1.65$1.79291,600——
1995-05-09$1.66$1.79542,400——
1995-05-08$1.67$1.80769,200——
1995-05-05$1.64$1.77176,400——
1995-05-04$1.61$1.75451,200——
1995-05-03$1.58$1.71949,200——
1995-05-02$1.55$1.68290,400——
1995-05-01$1.55$1.68139,200——
1995-04-28$1.55$1.68765,600——
1995-04-27$1.54$1.67399,600——
1995-04-26$1.50$1.62187,200——
1995-04-25$1.51$1.64691,200——
1995-04-24$1.54$1.67579,600——
1995-04-21$1.53$1.661,129,200——
1995-04-20$1.53$1.66621,600——
1995-04-19$1.52$1.65404,400——
1995-04-18$1.52$1.65314,400——
1995-04-17$1.51$1.64582,000——
1995-04-13$1.50$1.62146,400——
1995-04-12$1.51$1.64134,400——
1995-04-11$1.52$1.65153,600——
1995-04-10$1.50$1.62141,600——
1995-04-07$1.51$1.64104,400——
1995-04-06$1.52$1.65146,400——
1995-04-05$1.50$1.62213,600——
1995-04-04$1.51$1.6457,600——
1995-04-03$1.52$1.65108,000——
1995-03-31$1.52$1.65582,000——
1995-03-30$1.52$1.6532,400——
1995-03-29$1.53$1.66352,800——
1995-03-28$1.53$1.66265,200——
1995-03-27$1.52$1.65150,000——
1995-03-24$1.53$1.66256,800——
1995-03-23$1.51$1.64210,000——
1995-03-22$1.52$1.6582,800——
1995-03-21$1.51$1.64192,000——
1995-03-20$1.53$1.66206,400——
1995-03-17$1.52$1.65276,000——
1995-03-16$1.51$1.64159,600——
1995-03-15$1.52$1.65164,400——
1995-03-14$1.52$1.65280,800——
1995-03-13$1.50$1.62399,600——
1995-03-10$1.52$1.65378,000——
1995-03-09$1.51$1.6448,000——
1995-03-08$1.52$1.65128,400——
1995-03-07$1.53$1.66463,200——
1995-03-06$1.52$1.65259,200——
1995-03-03$1.53$1.66230,400——
1995-03-02$1.52$1.65188,400——
1995-03-01$1.51$1.64114,000——
1995-02-28$1.50$1.621,009,200——
1995-02-27$1.52$1.65355,200——
1995-02-24$1.52$1.65154,800——
1995-02-23$1.54$1.67205,200——
1995-02-22$1.54$1.67364,800——
1995-02-21$1.54$1.67283,200——
1995-02-17$1.52$1.65304,800——
1995-02-16$1.53$1.66192,000——
1995-02-15$1.54$1.67259,200——
1995-02-14$1.56$1.69127,200——
1995-02-13$1.57$1.70196,800——
1995-02-10$1.58$1.71289,200——
1995-02-09$1.57$1.70105,600——
1995-02-08$1.58$1.71226,800——
1995-02-07$1.57$1.70181,200——
1995-02-06$1.54$1.67157,200——
1995-02-03$1.53$1.65346,800——
1995-02-02$1.52$1.64177,600——
1995-02-01$1.52$1.64620,400——
1995-01-31$1.51$1.63298,800——
1995-01-30$1.50$1.61168,000——
1995-01-27$1.53$1.65651,600——
1995-01-26$1.48$1.59238,800——
1995-01-25$1.47$1.58126,000——
1995-01-24$1.47$1.58300,000——
1995-01-23$1.44$1.55198,000——
1995-01-20$1.45$1.56226,800——
1995-01-19$1.48$1.59224,400——
1995-01-18$1.49$1.60284,400——
1995-01-17$1.50$1.61184,800——
1995-01-16$1.51$1.63270,000——
1995-01-13$1.51$1.63591,600——
1995-01-12$1.50$1.613,466,800——
1995-01-11$1.42$1.52487,200——
1995-01-10$1.45$1.56806,400——
1995-01-09$1.47$1.58133,200——
1995-01-06$1.46$1.57837,600——
1995-01-05$1.47$1.58367,200——
1995-01-04$1.46$1.57520,800——
1995-01-03$1.47$1.58327,600——