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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$65.76$97.371,815,700——
2018-12-28$65.75$97.361,239,700——
2018-12-27$65.71$97.302,013,600——
2018-12-26$64.86$96.041,510,000——
2018-12-24$62.66$92.781,092,400——
2018-12-21$64.90$96.103,856,600——
2018-12-20$64.66$95.741,596,500——
2018-12-19$64.76$95.891,699,000——
2018-12-18$65.52$97.012,607,000——
2018-12-17$65.47$96.942,241,100——
2018-12-14$68.73$101.771,733,900——
2018-12-13$69.18$102.431,848,400——
2018-12-12$67.84$100.451,724,500——
2018-12-11$68.40$101.282,090,400——
2018-12-10$66.58$98.581,566,600——
2018-12-07$66.81$98.921,380,900——
2018-12-06$66.72$98.792,026,400——
2018-12-04$66.60$98.611,714,900——
2018-12-03$66.41$98.331,839,800——
2018-11-30$66.19$98.014,142,800——
2018-11-29$65.96$97.671,806,000——
2018-11-28$66.35$98.241,606,300——
2018-11-27$66.21$98.041,170,100——
2018-11-26$65.64$97.191,771,600——
2018-11-23$65.94$97.64744,900——
2018-11-21$65.53$97.031,822,000——
2018-11-20$64.42$95.392,192,200——
2018-11-19$64.82$95.981,619,400——
2018-11-16$65.40$96.841,501,800——
2018-11-15$65.81$97.441,164,800——
2018-11-14$65.48$96.961,196,900——
2018-11-13$65.54$96.721,595,300——
2018-11-12$66.01$97.421,864,200——
2018-11-09$65.55$96.742,491,800——
2018-11-08$64.43$95.085,571,500——
2018-11-07$66.11$97.563,254,400——
2018-11-06$67.88$100.172,634,700——
2018-11-05$66.59$98.272,962,900——
2018-11-02$66.06$97.493,833,900——
2018-11-01$64.87$95.735,564,500——
2018-10-31$59.37$87.623,903,700——
2018-10-30$60.23$88.891,872,000——
2018-10-29$58.88$86.892,493,700——
2018-10-26$58.03$85.641,637,100——
2018-10-25$59.28$87.482,084,500——
2018-10-24$59.92$88.431,732,700——
2018-10-23$59.46$87.751,208,700——
2018-10-22$59.89$88.381,059,400——
2018-10-19$60.33$89.031,721,900——
2018-10-18$59.07$87.171,381,300——
2018-10-17$58.51$86.351,286,500——
2018-10-16$58.51$86.351,568,600——
2018-10-15$57.05$84.191,552,600——
2018-10-12$56.07$82.751,470,000——
2018-10-11$54.87$80.982,542,600——
2018-10-10$55.96$82.583,130,500——
2018-10-09$59.42$87.69968,700——
2018-10-08$59.80$88.251,316,900——
2018-10-05$59.19$87.35928,900——
2018-10-04$58.30$86.041,593,900——
2018-10-03$59.09$87.202,239,400——
2018-10-02$60.14$88.75916,200——
2018-10-01$59.55$87.88716,000——
2018-09-28$59.37$87.621,039,600——
2018-09-27$58.89$86.91870,100——
2018-09-26$59.40$87.661,211,900——
2018-09-25$59.01$87.08884,200——
2018-09-24$59.10$87.221,374,200——
2018-09-21$60.04$88.601,988,600——
2018-09-20$59.66$88.041,018,400——
2018-09-19$58.99$87.061,013,900——
2018-09-18$59.72$88.131,142,800——
2018-09-17$59.80$88.25921,700——
2018-09-14$59.55$87.881,035,900——
2018-09-13$59.45$87.73846,100——
2018-09-12$59.43$87.701,205,700——
2018-09-11$59.00$87.071,147,700——
2018-09-10$58.48$86.30934,800——
2018-09-07$58.69$86.611,342,800——
2018-09-06$58.12$85.771,305,300——
2018-09-05$57.70$85.151,997,700——
2018-09-04$56.48$83.351,155,700——
2018-08-31$56.58$83.501,116,900——
2018-08-30$56.38$83.20580,400——
2018-08-29$56.50$83.38661,700——
2018-08-28$56.45$83.31842,100——
2018-08-27$56.20$82.94653,200——
2018-08-24$56.33$83.13963,500——
2018-08-23$56.52$83.41719,800——
2018-08-22$56.36$83.17932,200——
2018-08-21$56.79$83.811,541,200——
2018-08-20$57.63$85.053,026,800——
2018-08-17$57.15$84.341,321,500——
2018-08-16$56.85$83.901,030,500——
2018-08-15$56.06$82.731,187,300——
2018-08-14$55.45$81.831,628,200——
2018-08-13$55.89$82.161,336,600——
2018-08-10$55.74$81.94855,300——
2018-08-09$55.57$81.692,300,200——
2018-08-08$55.94$82.231,677,600——
2018-08-07$56.47$83.012,313,700——
2018-08-06$57.46$84.471,316,900——
2018-08-03$57.17$84.041,722,200——
2018-08-02$56.79$83.483,159,500——
2018-08-01$55.15$81.072,581,800——
2018-07-31$55.90$82.172,316,600——
2018-07-30$55.29$81.281,467,000——
2018-07-27$55.36$81.381,379,200——
2018-07-26$55.31$81.311,240,000——
2018-07-25$54.95$80.781,854,800——
2018-07-24$54.67$80.371,259,700——
2018-07-23$54.77$80.511,075,400——
2018-07-20$54.98$80.822,448,300——
2018-07-19$54.14$79.591,614,500——
2018-07-18$53.79$79.072,308,200——
2018-07-17$54.77$80.511,704,600——
2018-07-16$54.87$80.662,418,400——
2018-07-13$55.89$82.161,942,300——
2018-07-12$54.93$80.752,116,300——
2018-07-11$54.66$80.352,501,300——
2018-07-10$54.47$80.072,115,300——
2018-07-09$53.45$78.572,128,400——
2018-07-06$54.66$80.351,943,600——
2018-07-05$54.31$79.842,722,400——
2018-07-03$53.28$78.32916,100——
2018-07-02$52.94$77.821,516,300——
2018-06-29$53.16$78.152,256,100——
2018-06-28$53.17$78.163,698,100——
2018-06-27$52.28$76.852,383,700——
2018-06-26$51.69$75.981,703,800——
2018-06-25$51.57$75.812,347,600——
2018-06-22$50.63$74.431,845,300——
2018-06-21$50.69$74.511,075,100——
2018-06-20$50.75$74.601,662,900——
2018-06-19$51.44$75.623,495,500——
2018-06-18$50.28$73.912,518,600——
2018-06-15$50.26$73.882,944,700——
2018-06-14$49.80$73.212,256,500——
2018-06-13$49.63$72.962,806,400——
2018-06-12$49.69$73.043,589,000——
2018-06-11$48.85$71.813,003,700——
2018-06-08$48.19$70.841,562,700——
2018-06-07$47.40$69.681,827,400——
2018-06-06$46.74$68.711,622,500——
2018-06-05$46.76$68.742,375,000——
2018-06-04$47.01$69.111,585,600——
2018-06-01$47.32$69.561,942,100——
2018-05-31$46.95$69.024,138,900——
2018-05-30$48.13$70.752,003,000——
2018-05-29$47.61$69.992,999,700——
2018-05-25$47.42$69.712,055,000——
2018-05-24$46.73$68.691,252,000——
2018-05-23$47.09$69.222,368,300——
2018-05-22$46.47$68.311,913,100——
2018-05-21$46.41$68.221,928,000——
2018-05-18$46.12$67.805,852,000——
2018-05-17$46.69$68.632,864,600——
2018-05-16$46.61$68.522,464,800——
2018-05-15$46.52$68.384,021,800——
2018-05-14$47.04$69.151,785,000——
2018-05-11$47.46$69.452,101,300——
2018-05-10$47.77$69.901,713,300——
2018-05-09$47.75$69.871,918,800——
2018-05-08$47.73$69.845,634,900——
2018-05-07$47.52$69.532,701,800——
2018-05-04$47.35$69.292,461,000——
2018-05-03$47.55$69.586,721,300——
2018-05-02$45.87$67.125,796,200——
2018-05-01$46.30$67.752,199,500——
2018-04-30$46.20$67.601,811,600——
2018-04-27$46.78$68.451,409,500——
2018-04-26$46.14$67.511,910,200——
2018-04-25$45.89$67.151,688,100——
2018-04-24$45.46$66.522,639,400——
2018-04-23$45.41$66.453,275,900——
2018-04-20$45.84$67.084,577,100——
2018-04-19$48.72$71.293,181,100——
2018-04-18$50.27$73.561,330,600——
2018-04-17$50.32$73.631,078,700——
2018-04-16$50.10$73.311,028,600——
2018-04-13$48.95$71.63763,000——
2018-04-12$48.80$71.411,216,600——
2018-04-11$49.38$72.261,152,300——
2018-04-10$49.68$72.691,413,100——
2018-04-09$49.47$72.391,483,900——
2018-04-06$49.50$72.431,243,500——
2018-04-05$49.86$72.961,985,800——
2018-04-04$50.47$73.852,024,300——
2018-04-03$49.65$72.652,238,400——
2018-04-02$48.93$71.601,936,000——
2018-03-29$50.36$73.691,858,600——
2018-03-28$49.24$72.052,647,000——
2018-03-27$48.16$70.471,851,000——
2018-03-26$47.37$69.311,993,200——
2018-03-23$47.30$69.212,373,200——
2018-03-22$48.38$70.791,578,400——
2018-03-21$48.99$71.681,541,400——
2018-03-20$49.68$72.691,338,600——
2018-03-19$50.19$73.441,965,200——
2018-03-16$50.01$73.183,123,600——
2018-03-15$49.54$72.491,378,100——
2018-03-14$49.84$72.931,843,000——
2018-03-13$50.74$74.251,439,200——
2018-03-12$50.56$73.981,355,800——
2018-03-09$50.59$74.031,394,500——
2018-03-08$50.98$74.601,396,400——
2018-03-07$49.96$73.102,043,400——
2018-03-06$50.77$74.291,624,600——
2018-03-05$50.42$73.782,104,800——
2018-03-02$50.03$73.211,844,900——
2018-03-01$49.09$71.832,555,700——
2018-02-28$49.19$71.982,481,700——
2018-02-27$49.47$72.392,907,300——
2018-02-26$49.99$73.152,189,100——
2018-02-23$49.12$71.881,962,700——
2018-02-22$48.17$70.491,566,100——
2018-02-21$47.94$70.151,846,900——
2018-02-20$48.38$70.792,135,800——
2018-02-16$49.78$72.843,294,700——
2018-02-15$49.71$72.741,636,500——
2018-02-14$48.88$71.521,352,300——
2018-02-13$48.64$70.851,604,000——
2018-02-12$48.63$70.842,083,900——
2018-02-09$48.56$70.743,865,000——
2018-02-08$47.38$69.022,372,800——
2018-02-07$47.37$69.004,354,600——
2018-02-06$47.87$69.735,139,900——
2018-02-05$47.42$69.084,838,800——
2018-02-02$46.33$67.495,484,500——
2018-02-01$48.49$70.642,365,700——
2018-01-31$48.85$71.162,764,000——
2018-01-30$49.10$71.521,774,900——
2018-01-29$48.93$71.281,726,000——
2018-01-26$49.11$71.542,211,200——
2018-01-25$49.34$71.872,100,800——
2018-01-24$49.11$71.542,650,200——
2018-01-23$49.86$72.631,685,100——
2018-01-22$50.11$73.001,892,200——
2018-01-19$49.91$72.701,713,800——
2018-01-18$49.47$72.061,444,100——
2018-01-17$49.85$72.622,057,700——
2018-01-16$49.25$71.742,435,900——
2018-01-12$49.02$71.411,395,500——
2018-01-11$49.37$71.921,666,400——
2018-01-10$49.79$72.531,453,800——
2018-01-09$50.39$73.401,414,100——
2018-01-08$50.44$73.481,351,800——
2018-01-05$50.07$72.941,478,400——
2018-01-04$49.94$72.751,495,700——
2018-01-03$49.11$71.541,650,000——
2018-01-02$49.43$72.004,942,300——