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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$94.56$148.711,196,600——
2023-12-28$93.99$147.821,046,600——
2023-12-27$92.98$146.23828,900——
2023-12-26$92.28$145.13778,600——
2023-12-22$91.90$144.53813,700——
2023-12-21$91.79$144.361,166,900——
2023-12-20$91.42$143.771,153,200——
2023-12-19$92.72$145.821,257,100——
2023-12-18$92.93$146.15951,000——
2023-12-15$91.50$143.902,904,600——
2023-12-14$91.36$143.682,178,900——
2023-12-13$94.97$149.361,620,400——
2023-12-12$94.46$148.551,049,100——
2023-12-11$93.36$146.82971,900——
2023-12-08$92.94$146.16963,100——
2023-12-07$94.15$148.07915,100——
2023-12-06$93.53$147.091,630,300——
2023-12-05$93.49$147.031,337,600——
2023-12-04$95.10$149.561,308,600——
2023-12-01$95.37$149.991,490,500——
2023-11-30$96.63$151.973,966,400——
2023-11-29$94.66$148.871,602,300——
2023-11-28$95.10$149.561,837,600——
2023-11-27$95.25$149.801,231,800——
2023-11-24$94.83$149.14695,700——
2023-11-22$94.10$147.991,270,300——
2023-11-21$92.82$145.981,295,500——
2023-11-20$91.45$143.821,709,100——
2023-11-17$92.40$145.321,773,600——
2023-11-16$92.88$146.071,539,600——
2023-11-15$91.65$144.141,726,900——
2023-11-14$91.78$144.341,736,100——
2023-11-13$90.93$142.571,580,500——
2023-11-10$89.72$140.681,372,600——
2023-11-09$89.65$140.571,848,300——
2023-11-08$88.62$138.952,049,300——
2023-11-07$88.71$139.092,443,400——
2023-11-06$86.88$136.222,165,500——
2023-11-03$86.80$136.104,526,200——
2023-11-02$91.96$144.192,378,400——
2023-11-01$90.27$141.541,852,600——
2023-10-31$90.94$142.591,842,900——
2023-10-30$90.76$142.311,215,000——
2023-10-27$90.11$141.291,274,500——
2023-10-26$92.22$144.601,509,600——
2023-10-25$92.24$144.631,729,600——
2023-10-24$91.58$143.591,850,700——
2023-10-23$91.05$142.762,175,000——
2023-10-20$90.12$141.301,759,600——
2023-10-19$89.60$140.491,082,000——
2023-10-18$90.25$141.511,443,500——
2023-10-17$89.12$139.741,102,600——
2023-10-16$88.94$139.451,420,800——
2023-10-13$87.70$137.511,341,700——
2023-10-12$86.09$134.991,577,900——
2023-10-11$87.65$137.431,687,600——
2023-10-10$88.15$138.221,989,600——
2023-10-09$86.64$135.852,178,400——
2023-10-06$85.99$134.834,247,000——
2023-10-05$90.23$141.481,503,900——
2023-10-04$92.05$144.331,380,500——
2023-10-03$90.97$142.641,174,600——
2023-10-02$91.65$143.701,191,300——
2023-09-29$91.63$143.671,158,500——
2023-09-28$91.89$144.081,503,100——
2023-09-27$91.97$144.201,099,500——
2023-09-26$93.08$145.951,047,300——
2023-09-25$93.84$147.14685,500——
2023-09-22$94.69$148.47837,700——
2023-09-21$95.02$148.991,133,800——
2023-09-20$95.11$149.13841,100——
2023-09-19$94.84$148.70989,100——
2023-09-18$95.15$149.19852,500——
2023-09-15$95.22$149.302,241,300——
2023-09-14$95.60$149.901,242,100——
2023-09-13$95.70$150.051,134,800——
2023-09-12$95.30$149.43747,300——
2023-09-11$96.32$151.03778,800——
2023-09-08$95.67$150.01971,800——
2023-09-07$96.52$151.341,629,000——
2023-09-06$94.12$147.581,511,700——
2023-09-05$95.17$149.221,144,100——
2023-09-01$96.26$150.931,481,100——
2023-08-31$96.77$151.732,718,900——
2023-08-30$96.01$150.54964,400——
2023-08-29$95.44$149.651,004,500——
2023-08-28$94.44$148.08957,900——
2023-08-25$93.30$146.29701,400——
2023-08-24$92.84$145.57773,000——
2023-08-23$92.49$145.02773,400——
2023-08-22$92.71$145.36913,400——
2023-08-21$92.45$144.96928,100——
2023-08-18$93.09$145.961,312,200——
2023-08-17$92.17$144.521,251,100——
2023-08-16$93.61$146.781,099,100——
2023-08-15$94.19$147.69766,500——
2023-08-14$95.16$149.21996,300——
2023-08-11$95.99$150.081,172,400——
2023-08-10$95.55$149.391,338,800——
2023-08-09$96.05$150.171,095,700——
2023-08-08$95.50$149.311,392,500——
2023-08-07$95.68$149.60906,800——
2023-08-04$94.63$147.951,142,800——
2023-08-03$95.11$148.701,576,400——
2023-08-02$96.78$151.311,418,600——
2023-08-01$96.37$150.671,177,100——
2023-07-31$95.67$149.583,309,000——
2023-07-28$97.15$151.891,787,700——
2023-07-27$95.95$150.022,559,000——
2023-07-26$97.91$153.081,268,200——
2023-07-25$97.97$153.181,261,700——
2023-07-24$98.08$153.35976,100——
2023-07-21$98.13$153.431,306,900——
2023-07-20$97.24$152.031,767,100——
2023-07-19$98.27$153.641,716,700——
2023-07-18$98.18$153.501,011,400——
2023-07-17$98.39$153.83700,500——
2023-07-14$98.82$154.50693,100——
2023-07-13$98.02$153.25728,500——
2023-07-12$98.25$153.61770,300——
2023-07-11$97.80$152.911,061,800——
2023-07-10$98.29$153.68909,200——
2023-07-07$98.97$154.741,517,300——
2023-07-06$100.23$156.711,315,500——
2023-07-05$99.92$156.221,065,900——
2023-07-03$100.20$156.661,187,800——
2023-06-30$100.23$156.711,457,400——
2023-06-29$98.97$154.741,454,100——
2023-06-28$98.47$153.962,181,500——
2023-06-27$98.78$154.441,389,900——
2023-06-26$97.42$152.322,235,900——
2023-06-23$97.12$151.855,221,400——
2023-06-22$97.55$152.521,787,700——
2023-06-21$96.35$150.641,570,000——
2023-06-20$94.43$147.641,281,500——
2023-06-16$96.16$150.351,903,300——
2023-06-15$95.84$149.851,183,700——
2023-06-14$95.37$149.11902,100——
2023-06-13$94.95$148.451,548,800——
2023-06-12$94.19$147.271,046,400——
2023-06-09$94.10$147.121,105,000——
2023-06-08$93.85$146.73945,200——
2023-06-07$92.51$144.641,202,300——
2023-06-06$92.90$145.25950,500——
2023-06-05$94.65$147.98869,100——
2023-06-02$93.81$146.671,084,800——
2023-06-01$92.75$145.011,314,700——
2023-05-31$92.45$144.547,182,600——
2023-05-30$91.72$143.401,218,100——
2023-05-26$93.97$146.921,774,300——
2023-05-25$93.49$146.171,421,400——
2023-05-24$93.68$146.471,059,000——
2023-05-23$93.92$146.841,494,100——
2023-05-22$94.79$148.201,652,300——
2023-05-19$95.03$148.581,817,900——
2023-05-18$94.54$147.811,665,800——
2023-05-17$94.79$148.201,612,300——
2023-05-16$95.67$149.581,725,500——
2023-05-15$96.12$150.281,199,900——
2023-05-12$96.86$151.441,162,200——
2023-05-11$96.38$150.261,454,700——
2023-05-10$96.21$150.001,517,500——
2023-05-09$95.94$149.581,970,500——
2023-05-08$96.61$150.621,402,300——
2023-05-05$97.53$152.061,114,700——
2023-05-04$97.66$152.261,591,400——
2023-05-03$97.43$151.901,810,500——
2023-05-02$97.02$151.261,834,400——
2023-05-01$96.66$150.702,666,900——
2023-04-28$97.12$151.422,458,500——
2023-04-27$97.30$151.702,442,700——
2023-04-26$92.00$143.431,446,900——
2023-04-25$92.48$144.181,159,700——
2023-04-24$91.86$143.221,318,700——
2023-04-21$91.61$142.831,514,400——
2023-04-20$90.24$140.691,020,700——
2023-04-19$89.52$139.57909,800——
2023-04-18$89.40$139.38887,600——
2023-04-17$89.95$140.24997,200——
2023-04-14$88.54$138.041,102,600——
2023-04-13$89.66$139.791,269,200——
2023-04-12$89.76$139.941,110,600——
2023-04-11$90.59$141.24705,700——
2023-04-10$90.54$141.161,070,500——
2023-04-06$90.61$141.271,264,700——
2023-04-05$89.71$139.861,671,800——
2023-04-04$88.83$138.49947,300——
2023-04-03$88.87$138.551,363,200——
2023-03-31$88.41$137.841,362,800——
2023-03-30$86.84$135.39880,400——
2023-03-29$86.74$135.23908,300——
2023-03-28$86.40$134.70908,600——
2023-03-27$86.06$134.17906,200——
2023-03-24$85.98$134.05829,200——
2023-03-23$84.32$131.461,025,800——
2023-03-22$84.23$131.321,502,400——
2023-03-21$84.54$131.801,481,200——
2023-03-20$85.72$133.641,424,600——
2023-03-17$85.46$133.242,425,400——
2023-03-16$85.96$134.021,276,600——
2023-03-15$86.19$134.381,440,700——
2023-03-14$84.77$132.161,014,400——
2023-03-13$84.41$131.601,406,200——
2023-03-10$83.88$130.771,727,200——
2023-03-09$83.63$130.381,073,600——
2023-03-08$83.65$130.421,393,400——
2023-03-07$83.67$130.451,578,800——
2023-03-06$83.60$130.341,496,600——
2023-03-03$84.22$131.301,179,500——
2023-03-02$84.48$131.711,046,900——
2023-03-01$83.13$129.611,320,100——
2023-02-28$83.78$130.621,439,100——
2023-02-27$83.88$130.771,071,800——
2023-02-24$83.57$130.291,445,400——
2023-02-23$84.02$130.991,233,500——
2023-02-22$84.08$131.091,421,400——
2023-02-21$83.99$130.951,341,000——
2023-02-17$83.78$130.621,816,400——
2023-02-16$82.79$129.071,439,500——
2023-02-15$83.46$130.12841,200——
2023-02-14$82.79$129.07692,000——
2023-02-13$83.39$129.581,529,800——
2023-02-10$82.89$128.811,290,700——
2023-02-09$81.99$127.411,256,300——
2023-02-08$83.24$129.351,313,300——
2023-02-07$82.94$128.891,590,200——
2023-02-06$83.29$129.432,026,800——
2023-02-03$82.90$128.822,290,300——
2023-02-02$79.81$124.021,810,000——
2023-02-01$81.40$126.492,051,800——
2023-01-31$80.86$125.652,090,800——
2023-01-30$80.59$125.231,599,200——
2023-01-27$79.55$123.622,374,100——
2023-01-26$81.29$126.32845,000——
2023-01-25$82.12$127.611,134,300——
2023-01-24$82.72$128.541,090,300——
2023-01-23$83.42$129.631,009,900——
2023-01-20$83.20$129.291,506,500——
2023-01-19$80.55$125.171,283,000——
2023-01-18$82.06$127.521,381,000——
2023-01-17$84.72$131.652,686,600——
2023-01-13$81.91$127.28778,200——
2023-01-12$81.39$126.481,155,500——
2023-01-11$81.72$126.991,054,200——
2023-01-10$81.29$126.321,018,000——
2023-01-09$82.25$127.811,626,100——
2023-01-06$83.59$129.90902,700——
2023-01-05$81.98$127.39915,300——
2023-01-04$82.79$128.651,562,200——
2023-01-03$82.02$127.461,566,400——