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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$33.14$45.23839,200——
2013-12-30$33.32$45.47599,000——
2013-12-27$33.29$45.44678,000——
2013-12-26$33.15$45.24722,200——
2013-12-24$33.19$45.29308,200——
2013-12-23$33.12$45.19876,000——
2013-12-20$33.24$45.371,686,200——
2013-12-19$32.88$44.871,264,600——
2013-12-18$33.22$45.33955,400——
2013-12-17$32.72$44.66895,200——
2013-12-16$32.86$44.851,544,600——
2013-12-13$32.88$44.87743,000——
2013-12-12$32.74$44.68956,400——
2013-12-11$33.06$45.131,028,200——
2013-12-10$33.03$45.071,104,400——
2013-12-09$33.45$45.651,016,000——
2013-12-06$33.46$45.661,146,800——
2013-12-05$32.85$44.83823,600——
2013-12-04$33.01$45.06964,400——
2013-12-03$33.05$45.111,116,200——
2013-12-02$32.63$44.531,016,200——
2013-11-29$32.63$44.53417,400——
2013-11-27$32.86$44.84522,000——
2013-11-26$32.92$44.941,467,800——
2013-11-25$32.83$44.811,058,400——
2013-11-22$32.69$44.61785,000——
2013-11-21$32.81$44.78813,000——
2013-11-20$32.51$44.38839,200——
2013-11-19$32.42$44.241,130,000——
2013-11-18$32.81$44.781,111,400——
2013-11-15$32.97$45.001,028,400——
2013-11-14$32.90$44.901,004,800——
2013-11-13$32.88$44.871,207,600——
2013-11-12$32.48$44.331,347,200——
2013-11-11$32.01$43.691,110,000——
2013-11-08$32.10$43.801,006,800——
2013-11-07$32.15$43.881,475,200——
2013-11-06$32.72$44.661,340,600——
2013-11-05$32.65$44.381,582,000——
2013-11-04$32.60$44.291,535,400——
2013-11-01$32.51$44.192,178,800——
2013-10-31$32.58$44.272,354,600——
2013-10-30$32.54$44.221,890,000——
2013-10-29$32.47$44.121,375,000——
2013-10-28$32.24$43.812,112,400——
2013-10-25$32.22$43.78950,800——
2013-10-24$32.17$43.711,707,400——
2013-10-23$32.03$43.52974,400——
2013-10-22$31.92$43.371,132,000——
2013-10-21$31.23$42.44962,800——
2013-10-18$31.41$42.68777,400——
2013-10-17$31.17$42.36860,600——
2013-10-16$30.93$42.04963,800——
2013-10-15$30.33$41.22994,600——
2013-10-14$30.70$41.72826,800——
2013-10-11$30.67$41.67897,400——
2013-10-10$30.36$41.251,198,400——
2013-10-09$29.84$40.551,712,200——
2013-10-08$29.63$40.261,176,600——
2013-10-07$29.83$40.541,899,400——
2013-10-04$29.98$40.741,338,200——
2013-10-03$30.02$40.791,554,800——
2013-10-02$30.26$41.12876,200——
2013-10-01$30.32$41.202,230,800——
2013-09-30$30.03$40.802,410,200——
2013-09-27$30.33$41.221,031,600——
2013-09-26$30.50$41.451,124,000——
2013-09-25$30.50$41.451,176,800——
2013-09-24$31.07$42.221,631,800——
2013-09-23$30.89$41.981,045,800——
2013-09-20$30.87$41.951,988,000——
2013-09-19$31.24$42.451,512,600——
2013-09-18$31.13$42.301,707,400——
2013-09-17$30.84$41.922,174,400——
2013-09-16$30.18$41.011,102,000——
2013-09-13$29.91$40.641,458,600——
2013-09-12$29.64$40.281,416,800——
2013-09-11$29.63$40.261,854,200——
2013-09-10$29.48$40.062,121,400——
2013-09-09$29.00$39.411,841,000——
2013-09-06$28.41$38.612,361,800——
2013-09-05$28.33$38.493,318,400——
2013-09-04$28.82$39.163,803,000——
2013-09-03$29.58$40.202,300,400——
2013-08-30$29.67$40.331,359,200——
2013-08-29$29.84$40.561,241,000——
2013-08-28$29.92$40.65848,200——
2013-08-27$30.21$41.05993,200——
2013-08-26$30.43$41.36952,000——
2013-08-23$30.62$41.60633,000——
2013-08-22$30.53$41.49800,800——
2013-08-21$30.42$41.35959,200——
2013-08-20$30.50$41.451,020,400——
2013-08-19$30.40$41.301,423,000——
2013-08-16$30.20$41.04950,800——
2013-08-15$30.17$41.001,337,800——
2013-08-14$30.45$41.38831,600——
2013-08-13$30.64$41.631,067,000——
2013-08-12$30.64$41.63978,200——
2013-08-09$30.67$41.681,080,800——
2013-08-08$30.73$41.751,873,800——
2013-08-07$30.91$41.811,638,400——
2013-08-06$31.38$42.441,738,800——
2013-08-05$31.43$42.521,518,800——
2013-08-02$31.40$42.473,017,400——
2013-08-01$32.52$43.992,469,600——
2013-07-31$31.85$43.091,198,400——
2013-07-30$31.99$43.28900,200——
2013-07-29$32.01$43.30581,200——
2013-07-26$32.13$43.47656,600——
2013-07-25$32.04$43.34775,800——
2013-07-24$31.70$42.88683,000——
2013-07-23$32.06$43.36920,400——
2013-07-22$31.96$43.23520,600——
2013-07-19$31.92$43.19577,600——
2013-07-18$31.82$43.04709,400——
2013-07-17$31.80$43.02836,800——
2013-07-16$31.80$43.02929,600——
2013-07-15$32.01$43.30953,200——
2013-07-12$32.10$43.421,288,200——
2013-07-11$31.67$42.851,119,600——
2013-07-10$31.27$42.30887,600——
2013-07-09$31.22$42.23851,800——
2013-07-08$30.97$41.90810,800——
2013-07-05$30.87$41.75499,400——
2013-07-03$30.75$41.59988,600——
2013-07-02$30.76$41.611,367,600——
2013-07-01$30.76$41.611,847,600——
2013-06-28$30.86$41.743,125,800——
2013-06-27$30.53$41.291,183,800——
2013-06-26$30.04$40.64710,000——
2013-06-25$29.81$40.321,243,000——
2013-06-24$29.86$40.391,385,000——
2013-06-21$30.00$40.591,512,800——
2013-06-20$29.76$40.261,258,000——
2013-06-19$30.30$40.98803,000——
2013-06-18$30.91$41.81844,200——
2013-06-17$30.96$41.881,007,000——
2013-06-14$30.70$41.53632,200——
2013-06-13$30.63$41.431,103,000——
2013-06-12$30.49$41.241,257,600——
2013-06-11$30.44$41.181,194,600——
2013-06-10$30.56$41.34745,600——
2013-06-07$30.55$41.321,005,800——
2013-06-06$30.17$40.821,361,000——
2013-06-05$29.75$40.251,191,200——
2013-06-04$30.15$40.791,177,200——
2013-06-03$30.31$41.001,193,800——
2013-05-31$30.41$41.132,254,000——
2013-05-30$30.89$41.78811,800——
2013-05-29$30.78$41.64762,600——
2013-05-28$31.50$42.611,104,800——
2013-05-24$31.33$42.381,117,800——
2013-05-23$31.25$42.281,559,400——
2013-05-22$31.00$41.941,244,400——
2013-05-21$31.40$42.47970,000——
2013-05-20$31.50$42.611,252,200——
2013-05-17$32.06$43.38709,600——
2013-05-16$31.96$43.23984,400——
2013-05-15$32.32$43.72783,600——
2013-05-14$32.11$43.431,238,400——
2013-05-13$31.75$42.95563,800——
2013-05-10$31.84$43.08835,000——
2013-05-09$31.51$42.63923,400——
2013-05-08$31.80$42.82930,000——
2013-05-07$31.61$42.571,298,200——
2013-05-06$31.47$42.381,005,000——
2013-05-03$31.92$43.00894,000——
2013-05-02$32.05$43.17967,400——
2013-05-01$31.45$42.361,012,200——
2013-04-30$31.95$43.021,986,800——
2013-04-29$31.96$43.04891,600——
2013-04-26$31.66$42.63923,200——
2013-04-25$31.67$42.651,488,800——
2013-04-24$31.33$42.201,165,000——
2013-04-23$31.97$43.06762,600——
2013-04-22$31.70$42.691,192,400——
2013-04-19$31.28$42.122,104,400——
2013-04-18$31.00$41.741,793,200——
2013-04-17$31.34$42.221,286,200——
2013-04-16$31.88$42.931,711,600——
2013-04-15$31.46$42.371,520,600——
2013-04-12$31.95$43.031,127,800——
2013-04-11$31.97$43.051,551,200——
2013-04-10$31.68$42.671,393,400——
2013-04-09$31.57$42.511,153,400——
2013-04-08$31.63$42.591,509,400——
2013-04-05$31.63$42.601,155,400——
2013-04-04$31.87$42.92775,800——
2013-04-03$31.98$43.071,916,200——
2013-04-02$32.27$43.461,178,800——
2013-04-01$32.24$43.421,031,400——
2013-03-28$32.31$43.521,489,000——
2013-03-27$31.76$42.77828,600——
2013-03-26$31.89$42.95946,800——
2013-03-25$31.49$42.401,074,400——
2013-03-22$31.81$42.841,423,800——
2013-03-21$31.17$41.98659,800——
2013-03-20$31.33$42.201,189,400——
2013-03-19$30.82$41.51806,400——
2013-03-18$30.58$41.191,016,400——
2013-03-15$30.58$41.191,886,400——
2013-03-14$30.61$41.221,065,200——
2013-03-13$30.62$41.24807,600——
2013-03-12$30.55$41.15778,000——
2013-03-11$30.51$41.10848,400——
2013-03-08$30.48$41.051,301,800——
2013-03-07$30.48$41.051,106,000——
2013-03-06$30.54$41.12811,200——
2013-03-05$30.78$41.45959,400——
2013-03-04$30.75$41.411,321,000——
2013-03-01$30.69$41.332,567,000——
2013-02-28$30.98$41.721,434,600——
2013-02-27$30.97$41.701,049,200——
2013-02-26$30.76$41.431,776,000——
2013-02-25$30.56$41.151,713,200——
2013-02-22$30.73$41.381,990,200——
2013-02-21$30.13$40.571,311,000——
2013-02-20$30.05$40.46735,800——
2013-02-19$30.22$40.691,934,400——
2013-02-15$29.94$40.321,748,800——
2013-02-14$29.64$39.921,027,200——
2013-02-13$29.81$40.151,546,800——
2013-02-12$29.99$40.201,777,000——
2013-02-11$29.82$39.971,053,200——
2013-02-08$30.07$40.302,353,000——
2013-02-07$29.50$39.551,641,200——
2013-02-06$29.87$40.041,637,600——
2013-02-05$29.55$39.611,908,400——
2013-02-04$29.20$39.141,807,400——
2013-02-01$29.25$39.201,379,200——
2013-01-31$28.90$38.732,183,600——
2013-01-30$28.86$38.691,331,600——
2013-01-29$28.80$38.61992,000——
2013-01-28$28.59$38.33845,200——
2013-01-25$28.58$38.311,452,800——
2013-01-24$28.54$38.251,405,000——
2013-01-23$28.45$38.13749,600——
2013-01-22$28.40$38.061,518,200——
2013-01-18$28.50$38.20868,200——
2013-01-17$28.37$38.031,269,400——
2013-01-16$28.05$37.591,088,400——
2013-01-15$28.12$37.701,296,600——
2013-01-14$28.08$37.641,359,200——
2013-01-11$27.95$37.471,443,200——
2013-01-10$27.88$37.371,641,400——
2013-01-09$27.88$37.371,493,000——
2013-01-08$27.96$37.481,783,000——
2013-01-07$27.66$37.072,403,200——
2013-01-04$27.67$37.091,688,800——
2013-01-03$27.48$36.841,731,200——
2013-01-02$27.28$36.571,206,800——