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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.23$132.381,651,400——
2020-12-30$86.71$131.59701,200——
2020-12-29$87.08$132.15657,400——
2020-12-28$87.48$132.76636,400——
2020-12-24$86.86$131.82281,900——
2020-12-23$86.94$131.94681,900——
2020-12-22$86.56$131.361,122,800——
2020-12-21$86.54$131.331,356,200——
2020-12-18$88.15$133.772,454,400——
2020-12-17$87.21$132.35963,900——
2020-12-16$86.67$131.53923,400——
2020-12-15$86.16$130.751,377,600——
2020-12-14$86.06$130.601,049,300——
2020-12-11$85.85$130.281,226,700——
2020-12-10$85.33$129.491,222,600——
2020-12-09$86.44$131.181,158,000——
2020-12-08$87.09$132.161,499,900——
2020-12-07$86.76$131.661,367,900——
2020-12-04$86.34$131.031,109,300——
2020-12-03$86.59$131.411,148,400——
2020-12-02$86.26$130.901,311,100——
2020-12-01$87.84$133.302,374,600——
2020-11-30$87.77$133.202,803,000——
2020-11-27$86.27$130.92747,900——
2020-11-25$85.58$129.871,442,500——
2020-11-24$83.65$126.942,600,600——
2020-11-23$85.27$129.401,031,700——
2020-11-20$85.96$130.451,178,400——
2020-11-19$86.20$130.811,110,800——
2020-11-18$86.00$130.511,927,400——
2020-11-17$87.21$132.351,356,300——
2020-11-16$87.97$133.501,145,400——
2020-11-13$87.38$132.601,456,900——
2020-11-12$87.50$132.422,687,900——
2020-11-11$87.41$132.293,891,400——
2020-11-10$86.32$130.642,350,400——
2020-11-09$84.83$128.382,914,700——
2020-11-06$90.50$136.961,038,700——
2020-11-05$90.03$136.251,499,500——
2020-11-04$89.77$135.861,382,600——
2020-11-03$89.00$134.691,602,600——
2020-11-02$87.90$133.032,505,900——
2020-10-30$88.39$133.771,961,500——
2020-10-29$87.06$131.762,947,100——
2020-10-28$88.24$133.541,969,600——
2020-10-27$92.23$139.581,328,100——
2020-10-26$91.91$139.10760,000——
2020-10-23$91.91$139.10959,700——
2020-10-22$90.99$137.70943,800——
2020-10-21$92.19$139.521,183,900——
2020-10-20$92.24$139.60923,100——
2020-10-19$92.34$139.751,294,900——
2020-10-16$93.19$141.033,391,200——
2020-10-15$95.10$143.921,398,900——
2020-10-14$94.47$142.971,127,600——
2020-10-13$95.18$144.051,649,400——
2020-10-12$93.27$141.151,247,700——
2020-10-09$92.76$140.381,076,500——
2020-10-08$91.14$137.93990,400——
2020-10-07$90.93$137.612,046,900——
2020-10-06$89.85$135.981,489,100——
2020-10-05$90.73$137.311,840,000——
2020-10-02$91.17$137.981,498,700——
2020-10-01$93.10$140.90933,900——
2020-09-30$93.71$141.821,297,100——
2020-09-29$92.85$140.521,120,600——
2020-09-28$93.46$141.441,048,900——
2020-09-25$92.95$140.67921,900——
2020-09-24$92.59$140.131,077,300——
2020-09-23$91.61$138.641,083,100——
2020-09-22$91.59$138.611,837,400——
2020-09-21$89.64$135.661,449,800——
2020-09-18$90.32$136.693,051,000——
2020-09-17$92.06$139.321,139,500——
2020-09-16$91.96$139.171,047,200——
2020-09-15$92.33$139.731,336,200——
2020-09-14$92.72$140.32761,800——
2020-09-11$92.87$140.55914,700——
2020-09-10$92.89$140.58921,900——
2020-09-09$94.04$142.321,004,700——
2020-09-08$91.90$139.081,313,900——
2020-09-04$93.30$141.201,149,000——
2020-09-03$94.26$142.651,448,600——
2020-09-02$98.16$148.551,926,400——
2020-09-01$95.33$144.27894,800——
2020-08-31$95.83$145.031,260,000——
2020-08-28$94.91$143.641,259,400——
2020-08-27$96.10$145.44789,600——
2020-08-26$95.91$145.15738,300——
2020-08-25$96.10$145.441,018,000——
2020-08-24$96.63$146.24733,500——
2020-08-21$96.50$146.041,319,700——
2020-08-20$96.54$146.10815,100——
2020-08-19$96.29$145.721,008,300——
2020-08-18$96.46$145.981,874,800——
2020-08-17$95.79$144.972,140,200——
2020-08-14$94.26$142.65743,600——
2020-08-13$94.75$143.39830,600——
2020-08-12$94.83$143.15943,300——
2020-08-11$92.71$139.951,170,400——
2020-08-10$94.78$143.08903,600——
2020-08-07$94.96$143.351,352,900——
2020-08-06$95.12$143.591,177,000——
2020-08-05$95.83$144.661,260,700——
2020-08-04$96.05$144.991,929,700——
2020-08-03$93.41$141.013,076,400——
2020-07-31$96.33$145.424,192,600——
2020-07-30$90.06$135.952,215,600——
2020-07-29$89.31$134.821,338,700——
2020-07-28$88.21$133.161,146,800——
2020-07-27$87.17$131.591,111,900——
2020-07-24$85.87$129.631,346,900——
2020-07-23$86.22$130.151,481,300——
2020-07-22$85.14$128.521,232,500——
2020-07-21$84.50$127.561,478,100——
2020-07-20$84.29$127.241,189,200——
2020-07-17$84.87$128.123,644,900——
2020-07-16$84.20$127.111,851,500——
2020-07-15$84.60$127.711,397,100——
2020-07-14$84.48$127.532,109,200——
2020-07-13$82.13$123.982,579,900——
2020-07-10$82.78$124.961,689,000——
2020-07-09$81.73$123.382,166,500——
2020-07-08$80.26$121.161,652,800——
2020-07-07$79.05$119.331,258,700——
2020-07-06$77.86$117.531,327,100——
2020-07-02$78.29$118.181,059,400——
2020-07-01$77.90$117.601,308,400——
2020-06-30$77.30$116.691,600,700——
2020-06-29$76.72$115.811,159,700——
2020-06-26$76.15$114.952,134,000——
2020-06-25$76.74$115.84804,000——
2020-06-24$76.25$115.101,337,900——
2020-06-23$77.11$116.401,329,100——
2020-06-22$77.55$117.071,031,000——
2020-06-19$77.52$117.022,877,900——
2020-06-18$77.82$117.472,188,000——
2020-06-17$75.37$113.781,274,800——
2020-06-16$74.74$112.82927,900——
2020-06-15$73.87$111.511,056,300——
2020-06-12$73.08$110.321,173,100——
2020-06-11$74.42$112.341,549,900——
2020-06-10$75.50$113.971,422,600——
2020-06-09$74.93$113.111,076,700——
2020-06-08$74.75$112.841,219,800——
2020-06-05$73.79$111.391,906,800——
2020-06-04$74.27$112.12866,800——
2020-06-03$75.14$113.431,095,000——
2020-06-02$75.87$114.531,448,700——
2020-06-01$75.30$113.671,236,000——
2020-05-29$75.07$113.322,025,600——
2020-05-28$74.04$111.771,986,600——
2020-05-27$72.92$110.081,788,200——
2020-05-26$70.30$106.121,885,400——
2020-05-22$71.93$108.58941,700——
2020-05-21$70.97$107.131,050,600——
2020-05-20$72.15$108.921,161,300——
2020-05-19$72.11$108.851,397,700——
2020-05-18$73.09$110.332,079,800——
2020-05-15$73.60$111.103,582,100——
2020-05-14$72.80$109.901,862,300——
2020-05-13$73.45$110.521,454,300——
2020-05-12$73.38$110.411,388,300——
2020-05-11$73.99$111.331,426,400——
2020-05-08$73.35$110.361,254,200——
2020-05-07$72.38$108.911,293,200——
2020-05-06$71.85$108.111,190,800——
2020-05-05$73.43$110.491,578,900——
2020-05-04$71.93$108.231,672,300——
2020-05-01$71.22$107.162,245,200——
2020-04-30$69.99$105.313,151,800——
2020-04-29$68.37$102.872,194,400——
2020-04-28$69.42$104.451,838,200——
2020-04-27$71.48$107.55799,500——
2020-04-24$71.35$107.361,047,700——
2020-04-23$70.66$106.321,010,900——
2020-04-22$71.41$107.45786,000——
2020-04-21$70.55$106.151,361,300——
2020-04-20$72.67$109.341,253,800——
2020-04-17$73.55$110.671,732,300——
2020-04-16$72.65$109.311,632,500——
2020-04-15$72.00$108.331,550,300——
2020-04-14$72.14$108.542,276,100——
2020-04-13$68.10$102.471,009,500——
2020-04-09$68.39$102.901,063,500——
2020-04-08$68.61$103.231,147,100——
2020-04-07$67.01$100.831,801,400——
2020-04-06$68.86$103.611,806,900——
2020-04-03$67.65$101.791,356,300——
2020-04-02$66.27$99.712,273,900——
2020-04-01$63.80$96.001,537,500——
2020-03-31$64.18$96.572,405,800——
2020-03-30$64.81$97.522,218,200——
2020-03-27$61.97$93.242,057,800——
2020-03-26$62.90$94.642,229,800——
2020-03-25$60.30$90.732,966,300——
2020-03-24$62.75$94.422,321,500——
2020-03-23$60.87$91.592,883,500——
2020-03-20$65.75$98.933,647,100——
2020-03-19$66.70$100.362,357,100——
2020-03-18$69.38$104.393,034,800——
2020-03-17$68.69$103.353,964,700——
2020-03-16$60.43$90.923,875,300——
2020-03-13$63.29$95.234,123,600——
2020-03-12$63.41$95.413,918,200——
2020-03-11$68.41$102.932,680,900——
2020-03-10$72.77$109.492,095,500——
2020-03-09$70.74$106.441,976,700——
2020-03-06$74.68$112.372,371,000——
2020-03-05$75.03$112.891,634,600——
2020-03-04$76.47$115.061,907,700——
2020-03-03$73.06$109.932,257,600——
2020-03-02$74.96$112.793,901,100——
2020-02-28$69.52$104.603,499,100——
2020-02-27$71.86$108.122,229,300——
2020-02-26$74.43$111.991,586,400——
2020-02-25$74.76$112.491,455,100——
2020-02-24$75.51$113.611,363,400——
2020-02-21$76.61$115.27953,600——
2020-02-20$76.31$114.822,126,100——
2020-02-19$75.78$114.021,048,100——
2020-02-18$76.15$114.581,436,100——
2020-02-14$76.43$115.00884,800——
2020-02-13$75.72$113.93948,100——
2020-02-12$75.68$113.511,644,200——
2020-02-11$74.78$112.16990,900——
2020-02-10$75.55$113.31939,900——
2020-02-07$74.49$111.721,170,000——
2020-02-06$73.96$110.93916,900——
2020-02-05$74.26$111.381,507,700——
2020-02-04$74.74$112.102,475,100——
2020-02-03$75.11$112.652,354,600——
2020-01-31$74.22$111.323,679,400——
2020-01-30$72.78$109.162,903,500——
2020-01-29$72.70$109.041,269,600——
2020-01-28$72.02$108.021,685,400——
2020-01-27$72.38$108.562,708,700——
2020-01-24$71.31$106.962,362,300——
2020-01-23$70.98$106.462,276,800——
2020-01-22$72.22$108.321,456,600——
2020-01-21$72.50$108.741,951,100——
2020-01-17$72.00$107.992,043,900——
2020-01-16$71.68$107.511,680,200——
2020-01-15$71.84$107.751,228,000——
2020-01-14$71.17$106.751,766,800——
2020-01-13$70.82$106.221,172,700——
2020-01-10$70.10$105.141,061,300——
2020-01-09$69.75$104.621,364,000——
2020-01-08$69.23$103.841,699,200——
2020-01-07$69.86$104.781,583,800——
2020-01-06$70.54$105.801,541,900——
2020-01-03$70.27$105.401,224,200——
2020-01-02$70.03$105.041,424,300——