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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$70.35$105.520——
2019-12-30$70.35$105.521,159,200——
2019-12-27$70.70$106.04941,000——
2019-12-26$70.37$105.55989,000——
2019-12-24$70.35$105.52265,400——
2019-12-23$70.15$105.221,048,300——
2019-12-20$70.25$105.373,645,300——
2019-12-19$69.49$104.231,204,300——
2019-12-18$68.61$102.911,630,300——
2019-12-17$68.74$103.101,977,000——
2019-12-16$68.92$103.371,686,800——
2019-12-13$69.99$104.982,096,900——
2019-12-12$69.55$104.321,667,000——
2019-12-11$69.40$104.091,700,300——
2019-12-10$69.35$104.022,123,900——
2019-12-09$70.35$105.521,171,400——
2019-12-06$70.25$105.371,494,100——
2019-12-05$69.74$104.601,673,100——
2019-12-04$70.14$105.20940,000——
2019-12-03$69.12$103.671,376,200——
2019-12-02$69.81$104.711,356,900——
2019-11-29$70.24$105.35611,500——
2019-11-27$70.20$105.291,150,600——
2019-11-26$69.50$104.243,317,400——
2019-11-25$68.79$103.182,037,700——
2019-11-22$68.84$103.251,959,700——
2019-11-21$68.96$103.432,699,900——
2019-11-20$69.68$104.512,115,600——
2019-11-19$68.90$103.342,580,800——
2019-11-18$68.02$102.021,668,700——
2019-11-15$67.36$101.031,565,900——
2019-11-14$68.02$102.021,003,100——
2019-11-13$68.37$102.201,355,700——
2019-11-12$67.05$100.231,599,900——
2019-11-11$67.53$100.95811,800——
2019-11-08$67.58$101.021,646,300——
2019-11-07$67.19$100.441,487,800——
2019-11-06$67.51$100.921,382,200——
2019-11-05$67.27$100.561,788,600——
2019-11-04$67.16$100.392,112,600——
2019-11-01$68.78$102.822,570,300——
2019-10-31$69.94$104.553,468,900——
2019-10-30$75.41$112.731,417,500——
2019-10-29$73.65$110.101,268,300——
2019-10-28$74.60$111.521,359,600——
2019-10-25$74.89$111.951,372,500——
2019-10-24$75.75$113.241,783,700——
2019-10-23$75.28$112.531,789,100——
2019-10-22$74.18$110.892,253,800——
2019-10-21$73.70$110.171,324,200——
2019-10-18$73.89$110.462,161,500——
2019-10-17$73.76$110.261,044,200——
2019-10-16$72.99$109.111,454,300——
2019-10-15$72.80$108.831,341,500——
2019-10-14$73.68$110.141,759,800——
2019-10-11$74.12$110.801,652,400——
2019-10-10$75.63$113.06877,500——
2019-10-09$75.92$113.49851,500——
2019-10-08$75.67$113.121,123,700——
2019-10-07$76.05$113.68985,200——
2019-10-04$76.05$113.681,190,000——
2019-10-03$75.14$112.321,454,200——
2019-10-02$74.85$111.892,021,300——
2019-10-01$75.56$112.951,756,500——
2019-09-30$75.24$112.471,552,000——
2019-09-27$75.66$113.101,983,900——
2019-09-26$74.64$111.581,289,100——
2019-09-25$73.42$109.751,474,100——
2019-09-24$73.84$110.381,834,300——
2019-09-23$73.35$109.651,838,400——
2019-09-20$72.80$108.832,318,200——
2019-09-19$72.77$108.781,685,700——
2019-09-18$72.81$108.842,678,900——
2019-09-17$72.75$108.752,614,400——
2019-09-16$72.38$108.202,829,700——
2019-09-13$71.98$107.602,907,200——
2019-09-12$72.65$108.603,175,100——
2019-09-11$71.87$107.443,589,300——
2019-09-10$71.58$107.003,907,000——
2019-09-09$73.64$110.083,285,300——
2019-09-06$75.90$113.463,316,300——
2019-09-05$77.50$115.854,867,100——
2019-09-04$80.19$119.87922,900——
2019-09-03$79.87$119.391,275,900——
2019-08-30$79.78$119.26901,500——
2019-08-29$79.93$119.481,001,100——
2019-08-28$80.28$120.011,287,800——
2019-08-27$79.72$119.171,512,500——
2019-08-26$79.15$118.32872,400——
2019-08-23$78.50$117.35990,100——
2019-08-22$79.32$118.57568,200——
2019-08-21$78.89$117.93864,500——
2019-08-20$78.24$116.961,586,700——
2019-08-19$79.69$119.131,725,300——
2019-08-16$79.70$119.141,172,600——
2019-08-15$78.99$118.081,087,300——
2019-08-14$77.67$116.111,596,900——
2019-08-13$78.43$116.901,620,800——
2019-08-12$77.01$114.781,257,400——
2019-08-09$76.69$114.311,171,200——
2019-08-08$77.20$115.071,074,700——
2019-08-07$75.88$113.101,223,400——
2019-08-06$74.66$111.281,564,300——
2019-08-05$74.14$110.512,071,600——
2019-08-02$74.32$110.781,204,300——
2019-08-01$74.33$110.791,815,700——
2019-07-31$75.44$112.441,728,800——
2019-07-30$76.63$114.221,540,200——
2019-07-29$76.12$113.46773,200——
2019-07-26$75.84$113.04755,200——
2019-07-25$74.48$111.011,075,800——
2019-07-24$74.01$110.311,053,900——
2019-07-23$75.00$111.79806,300——
2019-07-22$75.36$112.33744,400——
2019-07-19$75.52$112.561,211,700——
2019-07-18$76.63$114.221,620,200——
2019-07-17$75.41$112.40820,500——
2019-07-16$75.35$112.311,011,400——
2019-07-15$75.28$112.21822,700——
2019-07-12$75.29$112.221,096,800——
2019-07-11$75.10$111.941,224,700——
2019-07-10$74.37$110.851,687,800——
2019-07-09$73.69$109.842,292,000——
2019-07-08$74.07$110.401,008,700——
2019-07-05$74.33$110.79698,500——
2019-07-03$75.04$111.851,465,300——
2019-07-02$73.86$110.091,270,900——
2019-07-01$73.55$109.631,627,400——
2019-06-28$73.06$108.902,034,300——
2019-06-27$73.14$109.021,572,500——
2019-06-26$72.72$108.392,207,900——
2019-06-25$75.27$112.191,187,700——
2019-06-24$76.12$113.461,349,600——
2019-06-21$75.94$113.191,539,200——
2019-06-20$76.36$113.821,519,400——
2019-06-19$76.19$113.561,389,700——
2019-06-18$76.33$113.771,685,900——
2019-06-17$77.33$115.261,156,600——
2019-06-14$77.16$115.011,081,100——
2019-06-13$76.94$114.68836,800——
2019-06-12$76.79$114.46915,400——
2019-06-11$76.69$114.311,250,600——
2019-06-10$77.29$115.20812,800——
2019-06-07$77.98$116.231,687,700——
2019-06-06$77.82$115.991,597,000——
2019-06-05$77.02$114.801,230,100——
2019-06-04$75.11$111.951,454,900——
2019-06-03$75.97$113.231,117,200——
2019-05-31$74.41$110.911,363,900——
2019-05-30$74.87$111.59949,600——
2019-05-29$73.37$109.36961,500——
2019-05-28$73.09$108.942,211,100——
2019-05-24$74.71$111.36719,100——
2019-05-23$75.18$112.061,011,800——
2019-05-22$74.14$110.51830,900——
2019-05-21$74.00$110.301,192,700——
2019-05-20$73.97$110.25801,900——
2019-05-17$73.88$110.12796,400——
2019-05-16$74.10$110.451,106,600——
2019-05-15$73.61$109.722,496,800——
2019-05-14$72.47$108.022,182,700——
2019-05-13$73.91$109.821,645,700——
2019-05-10$73.51$109.231,153,600——
2019-05-09$72.65$107.95991,100——
2019-05-08$73.18$108.741,045,500——
2019-05-07$72.88$108.291,348,500——
2019-05-06$73.85$109.731,792,600——
2019-05-03$74.34$110.46928,800——
2019-05-02$74.66$110.941,597,900——
2019-05-01$73.64$109.421,733,900——
2019-04-30$74.95$111.371,366,600——
2019-04-29$73.79$109.65860,000——
2019-04-26$74.12$110.14912,700——
2019-04-25$73.40$109.07969,500——
2019-04-24$73.28$108.891,773,300——
2019-04-23$73.44$109.131,018,800——
2019-04-22$73.75$109.59878,800——
2019-04-18$73.83$109.711,356,000——
2019-04-17$73.65$109.441,166,500——
2019-04-16$73.57$109.321,005,800——
2019-04-15$73.77$109.621,061,300——
2019-04-12$73.89$109.79710,500——
2019-04-11$73.70$109.511,114,100——
2019-04-10$73.22$108.80976,900——
2019-04-09$73.01$108.491,168,700——
2019-04-08$72.36$107.521,127,000——
2019-04-05$72.31$107.45933,700——
2019-04-04$72.65$107.951,845,900——
2019-04-03$72.14$107.191,400,100——
2019-04-02$72.01$107.001,983,200——
2019-04-01$71.97$106.941,983,500——
2019-03-29$71.23$105.842,659,200——
2019-03-28$71.95$106.913,256,400——
2019-03-27$69.35$103.051,811,500——
2019-03-26$68.77$102.191,546,400——
2019-03-25$68.01$101.061,310,100——
2019-03-22$67.10$99.711,379,800——
2019-03-21$66.77$99.211,204,800——
2019-03-20$65.82$97.801,906,600——
2019-03-19$66.38$98.641,126,200——
2019-03-18$66.86$99.35771,800——
2019-03-15$67.40$100.151,625,800——
2019-03-14$66.93$99.45759,300——
2019-03-13$66.94$99.471,175,200——
2019-03-12$66.40$98.661,152,200——
2019-03-11$66.45$98.74829,700——
2019-03-08$65.65$97.55829,300——
2019-03-07$65.63$97.52948,300——
2019-03-06$65.36$97.121,497,000——
2019-03-05$65.63$97.521,060,300——
2019-03-04$65.89$97.911,247,700——
2019-03-01$65.58$97.451,340,800——
2019-02-28$65.80$97.772,402,300——
2019-02-27$65.74$97.681,449,000——
2019-02-26$65.60$97.481,040,000——
2019-02-25$65.30$97.031,443,200——
2019-02-22$66.28$98.491,751,500——
2019-02-21$66.15$98.291,739,200——
2019-02-20$64.94$96.501,683,300——
2019-02-19$64.96$96.531,608,900——
2019-02-15$64.69$96.121,537,500——
2019-02-14$64.35$95.621,302,900——
2019-02-13$64.82$95.982,083,000——
2019-02-12$64.15$94.991,581,100——
2019-02-11$64.18$95.032,013,000——
2019-02-08$63.34$93.792,084,800——
2019-02-07$62.58$92.662,073,500——
2019-02-06$62.78$92.964,122,200——
2019-02-05$60.46$89.527,547,100——
2019-02-04$65.37$96.792,197,400——
2019-02-01$64.67$95.762,005,000——
2019-01-31$64.61$95.673,716,500——
2019-01-30$63.20$93.582,352,600——
2019-01-29$63.72$94.351,437,900——
2019-01-28$63.62$94.201,591,000——
2019-01-25$63.59$94.162,803,400——
2019-01-24$64.30$95.215,222,600——
2019-01-23$65.51$97.003,460,900——
2019-01-22$66.24$98.082,001,800——
2019-01-18$68.36$101.221,906,500——
2019-01-17$67.39$99.781,717,200——
2019-01-16$67.37$99.751,526,200——
2019-01-15$67.38$99.771,463,500——
2019-01-14$66.69$98.751,941,700——
2019-01-11$67.15$99.431,091,800——
2019-01-10$67.03$99.251,717,100——
2019-01-09$65.82$97.462,770,100——
2019-01-08$65.72$97.312,363,700——
2019-01-07$65.88$97.551,896,900——
2019-01-04$65.06$96.331,676,900——
2019-01-03$64.29$95.191,518,400——
2019-01-02$64.43$95.401,943,400——