Church Dwight Company Inc (CHD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8% vs the 50-day and +9.9% vs the 200-day average, 3.6% below the 52-week high and +33.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Church Dwight Company Inc trades 8.0% above its 50-day and 9.9% above its 200-day moving average. (as of 2026-10-30)

Church & Dwight develops, makes and sells household, personal-care and specialty products across three segments: Consumer Domestic, Consumer International and Specialty Products. It sells baking soda and baking-soda-based cleaning goods under Arm & Hammer, stain removers under OxiClean, water flossers under Waterpik, oral care under Therabreath, condoms and related items under Trojan, pregnancy and ovulation kits under First Response, and depilatories under Nair, among other brands.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CHD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	110.30	111.20	106.25	107.23	+1.16%	3,643,961
2026-10-29	106.00	106.45	104.47	106.00	+1.19%	2,506,500
2026-10-28	103.98	105.13	103.81	104.75	-0.25%	1,525,700
2026-10-27	104.62	105.42	104.19	105.01	-0.35%	1,590,100
2026-10-26	105.05	106.37	104.69	105.38	+0.18%	1,934,300
2026-10-23	107.96	108.49	105.06	105.19	-3.37%	1,966,000
2026-10-22	106.16	108.93	105.67	108.86	+3.68%	3,143,300
2026-10-21	105.39	105.91	104.62	105.00	-0.91%	2,000,000
2026-10-20	104.91	106.00	104.51	105.96	+1.80%	1,987,400
2026-10-19	103.55	104.65	103.19	104.09	-0.42%	1,673,000
2026-10-16	103.08	104.56	102.30	104.53	+1.41%	2,544,900
2026-10-15	104.23	105.54	101.85	103.08	+0.44%	2,646,000
2026-10-14	100.82	102.68	100.49	102.63	+2.50%	1,833,400
2026-10-13	100.69	100.84	99.36	100.13	+0.26%	1,655,100
2026-10-12	98.11	99.96	97.86	99.87	+1.79%	1,313,000
2026-10-09	97.46	98.23	97.37	98.11	+0.39%	2,047,300
2026-10-08	96.85	98.28	96.22	97.73	+1.01%	1,686,200
2026-10-07	96.73	97.55	96.52	96.75	+0.22%	1,823,300
2026-10-06	96.13	97.42	95.98	96.54	+0.92%	1,409,800
2026-10-05	94.64	95.96	94.24	95.66	+1.43%	2,011,500
2026-10-02	94.41	94.98	93.93	94.31	+0.21%	2,181,900
2026-10-01	93.80	94.43	93.33	94.11	-0.12%	2,512,300
2026-09-30	95.44	95.84	94.22	94.22	-0.77%	2,383,800
2026-09-29	95.05	95.74	94.54	94.95	-0.70%	2,250,900
2026-09-28	95.80	95.97	94.80	95.62	-0.79%	1,534,000
2026-09-25	95.31	96.78	94.90	96.38	+1.10%	997,600
2026-09-24	96.37	97.04	95.27	95.33	-0.72%	1,251,900
2026-09-23	96.12	96.86	95.69	96.02	-0.10%	1,147,900
2026-09-22	96.29	96.66	95.81	96.12	+0.66%	1,646,200
2026-09-21	94.55	95.74	94.36	95.49	+0.78%	1,928,500
2026-09-18	94.01	95.39	94.01	94.75	-0.32%	2,265,800
2026-09-17	95.98	96.28	94.97	95.05	-0.48%	1,616,800
2026-09-16	94.76	95.72	94.25	95.51	+1.06%	1,841,100
2026-09-15	93.99	94.94	93.38	94.51	-0.07%	2,453,900
2026-09-14	95.26	95.69	94.46	94.58	+0.46%	1,896,400
2026-09-11	94.55	94.56	93.04	94.15	+0.22%	1,952,900
2026-09-10	95.23	95.29	93.61	93.94	-1.31%	2,109,100
2026-09-09	95.25	95.82	94.00	95.19	-1.40%	2,469,100
2026-09-08	97.65	98.14	96.45	96.54	-2.04%	2,031,600
2026-09-04	97.94	99.11	97.72	98.55	-0.04%	1,340,300
2026-09-03	99.38	99.40	98.04	98.59	-0.73%	1,940,600
2026-09-02	99.38	100.54	98.63	99.32	-0.11%	1,503,300
2026-09-01	99.96	101.30	99.04	99.43	-0.35%	2,032,100
2026-08-31	100.81	101.34	99.70	99.78	-1.46%	2,320,000
2026-08-28	102.52	102.69	101.08	101.26	-1.08%	1,244,500
2026-08-27	101.32	103.23	101.01	102.37	-0.48%	1,578,600
2026-08-26	102.60	103.11	101.97	102.86	+0.29%	1,884,200
2026-08-25	102.09	102.57	101.35	102.56	+0.03%	1,199,844
2026-08-24	99.64	102.56	99.64	102.53	+3.78%	1,866,626
2026-08-21	97.64	98.90	96.27	98.80	+1.43%	1,623,100
2026-08-20	98.44	99.32	97.07	97.41	-1.62%	1,950,700
2026-08-19	99.84	101.24	98.91	99.01	-0.12%	1,510,600
2026-08-18	98.92	99.83	98.22	99.13	+1.17%	1,490,934
2026-08-17	100.08	100.44	97.42	97.98	-3.28%	2,140,501
2026-08-14	100.96	101.41	100.25	101.30	-0.02%	1,426,500
2026-08-13	102.01	102.78	100.76	101.32	+0.08%	1,297,500
2026-08-12	101.19	102.31	100.02	101.24	-1.50%	1,404,200
2026-08-11	102.46	103.41	102.27	102.78	-0.50%	1,522,600
2026-08-10	102.36	103.66	101.05	103.30	+0.06%	1,761,300
2026-08-07	103.06	103.66	102.38	103.24	-0.12%	1,743,900
2026-08-06	104.00	104.31	102.26	103.36	-0.27%	1,825,000
2026-08-05	103.20	103.88	102.24	103.64	+0.62%	2,561,000
2026-08-04	99.75	103.45	99.10	103.00	+2.99%	2,197,600
2026-08-03	100.49	102.24	99.61	100.01	+1.21%	1,932,300
2026-07-31	95.71	99.79	94.88	98.81	+1.16%	2,657,000
2026-07-30	98.35	99.04	97.42	97.68	-2.18%	3,897,600
2026-07-29	98.04	100.06	97.44	99.86	-0.07%	2,438,200
2026-07-28	100.73	101.68	99.57	99.93	+1.25%	2,269,100
2026-07-27	97.91	99.58	97.90	98.70	+1.09%	1,246,100
2026-07-24	96.45	97.76	96.23	97.64	+1.51%	1,193,800
2026-07-23	96.01	96.75	95.01	96.19	-0.97%	1,520,700
2026-07-22	96.66	97.17	95.96	97.13	+1.44%	1,589,800
2026-07-21	96.60	97.59	95.08	95.75	-2.09%	1,481,016
2026-07-20	97.50	97.98	97.06	97.79	-0.29%	1,316,797
2026-07-17	99.97	100.93	97.17	98.07	-1.06%	1,733,100
2026-07-16	98.00	99.12	97.64	99.12	+2.04%	1,529,800
2026-07-15	95.25	97.56	95.00	97.14	+1.81%	1,993,700
2026-07-14	96.03	96.55	94.30	95.41	-1.80%	1,536,500
2026-07-13	97.31	98.56	95.94	97.16	+0.83%	1,558,000
2026-07-10	96.05	97.04	95.72	96.36	+0.72%	1,368,800
2026-07-09	95.61	96.36	94.63	95.67	-0.52%	1,770,100
2026-07-08	97.97	97.97	95.97	96.17	-2.81%	2,076,100
2026-07-07	99.28	100.49	98.36	98.95	+1.54%	1,548,500
2026-07-06	98.07	98.26	96.59	97.45	-1.17%	1,582,500
2026-07-02	98.01	98.94	96.65	98.60	+1.43%	1,444,700
2026-07-01	97.17	97.76	96.31	97.21	+0.34%	1,294,500
2026-06-30	97.06	97.54	96.00	96.88	-1.04%	2,203,800
2026-06-29	98.67	98.86	96.06	97.90	-1.69%	2,361,800
2026-06-26	99.14	99.80	98.22	99.58	+1.46%	2,545,900
2026-06-25	98.05	100.00	97.09	98.15	-0.53%	1,832,900
2026-06-24	97.31	99.41	96.91	98.67	+2.27%	1,950,900
2026-06-23	95.55	96.83	95.00	96.48	+2.92%	1,884,577
2026-06-22	95.20	95.73	93.67	93.74	-1.98%	1,969,504
2026-06-18	98.14	98.57	95.59	95.63	-1.83%	5,476,600
2026-06-17	98.01	98.74	96.39	97.41	-1.03%	2,388,600
2026-06-16	98.85	100.12	97.97	98.42	+0.10%	1,877,400
2026-06-15	97.90	98.78	96.51	98.32	+0.78%	1,891,200
2026-06-12	97.42	97.64	96.13	97.56	+0.49%	1,359,100
2026-06-11	98.01	98.45	96.96	97.08	-1.13%	1,488,300
2026-06-10	98.00	98.78	97.25	98.19	+1.20%	1,728,200
2026-06-09	95.58	97.11	94.75	97.03	+1.76%	1,532,800
2026-06-08	95.82	96.34	95.01	95.35	-1.44%	1,465,400
2026-06-05	94.81	98.03	94.20	96.74	+2.78%	2,157,000
2026-06-04	94.66	95.30	92.57	94.12	+1.32%	2,546,300
2026-06-03	96.20	96.20	92.72	92.89	-3.38%	2,434,300
2026-06-02	95.53	96.39	95.10	96.14	+0.88%	2,234,800
2026-06-01	95.57	96.00	94.37	95.30	-0.35%	2,169,800
2026-05-29	97.32	98.01	95.58	95.63	-2.05%	3,334,300
2026-05-28	97.76	98.19	97.00	97.63	-0.39%	1,665,900
2026-05-27	97.59	99.47	97.13	98.01	+1.39%	1,767,400
2026-05-26	96.11	97.58	95.81	96.67	+0.44%	1,881,100
2026-05-22	96.07	96.62	95.58	96.25	+0.64%	1,038,300
2026-05-21	95.62	96.30	94.19	95.64	-0.50%	1,234,300
2026-05-20	95.75	96.72	94.87	96.12	+0.39%	1,583,400
2026-05-19	96.94	97.74	95.53	95.75	-1.06%	1,509,900
2026-05-18	94.19	96.97	94.19	96.78	+2.90%	2,728,800
2026-05-15	94.98	95.01	93.40	94.05	-0.63%	1,923,500
2026-05-14	96.02	96.82	94.32	94.65	-0.46%	1,860,500
2026-05-13	93.00	95.91	92.99	95.09	+1.69%	3,043,000
2026-05-12	91.54	93.71	90.60	93.51	+3.08%	2,583,000
2026-05-11	93.30	93.30	90.05	90.72	-2.91%	1,736,100
2026-05-08	94.15	94.38	93.03	93.44	-0.47%	1,620,800
2026-05-07	94.58	94.67	93.28	93.88	-1.14%	1,518,700
2026-05-06	94.21	95.98	93.76	94.96	+1.53%	1,709,600
2026-05-05	93.00	94.29	90.66	93.53	+0.69%	2,590,000
2026-05-04	94.52	94.73	92.19	92.89	-3.26%	2,828,900
2026-05-01	98.48	100.62	94.48	96.02	-1.07%	3,604,100
2026-04-30	96.61	97.52	96.35	97.06	+0.89%	3,046,700
2026-04-29	96.36	97.67	95.64	96.20	-0.91%	1,805,000
2026-04-28	96.46	98.18	96.11	97.08	+1.76%	1,915,800
2026-04-27	96.34	96.34	94.66	95.40	+0.40%	1,764,900
2026-04-24	95.41	95.97	94.97	95.02	+0.47%	2,133,800
2026-04-23	93.21	94.71	92.90	94.58	+1.81%	1,557,100
2026-04-22	93.31	93.54	91.79	92.90	-0.33%	1,829,200
2026-04-21	96.53	96.80	93.19	93.21	-3.46%	2,004,700
2026-04-20	96.76	97.13	95.99	96.55	-0.34%	1,550,900
2026-04-17	94.41	97.07	94.41	96.88	+2.48%	1,719,000
2026-04-16	94.15	95.26	93.88	94.54	-0.10%	1,767,900
2026-04-15	95.29	95.79	94.03	94.63	-0.94%	1,606,800
2026-04-14	94.39	95.89	94.39	95.53	+0.53%	2,559,100
2026-04-13	95.60	95.93	93.64	95.03	-0.41%	1,279,800
2026-04-10	96.24	96.62	95.26	95.42	-0.77%	1,316,400
2026-04-09	93.40	96.83	92.68	96.16	+2.08%	1,945,400
2026-04-08	93.00	94.31	92.47	94.20	+1.78%	2,825,200
2026-04-07	93.05	93.38	92.05	92.55	-0.62%	1,944,400
2026-04-06	92.85	93.47	92.10	93.13	+0.30%	1,725,800
2026-04-02	93.01	93.56	91.81	92.85	+0.00%	1,573,400
2026-04-01	92.50	93.52	91.35	92.85	-0.50%	2,021,300
2026-03-31	94.06	94.06	91.94	93.32	-0.63%	1,947,000
2026-03-30	94.98	95.13	93.53	93.91	-0.82%	1,733,600
2026-03-27	93.28	95.31	92.81	94.69	+1.58%	2,406,400
2026-03-26	94.25	94.71	93.13	93.22	-1.23%	1,837,400
2026-03-25	94.62	95.50	92.87	94.38	+0.54%	1,801,100
2026-03-24	94.18	95.08	93.54	93.87	-0.82%	2,030,500
2026-03-23	95.60	95.77	94.51	94.65	-0.04%	2,032,400
2026-03-20	94.50	95.18	93.67	94.69	+0.12%	4,780,600
2026-03-19	95.41	96.25	94.48	94.58	-1.21%	2,359,400
2026-03-18	96.08	96.63	95.65	95.74	-1.61%	2,410,900
2026-03-17	98.89	99.04	96.91	97.31	-0.93%	2,031,200
2026-03-16	98.51	98.83	97.58	98.22	+0.48%	1,670,900
2026-03-13	100.24	100.24	97.22	97.75	-1.42%	2,154,000
2026-03-12	99.27	101.71	98.54	99.16	-0.51%	2,482,300
2026-03-11	100.57	100.78	98.83	99.67	-1.44%	2,053,100
2026-03-10	101.53	102.42	100.83	101.13	-1.10%	2,183,100
2026-03-09	99.94	102.51	99.58	102.25	+1.54%	2,634,700
2026-03-06	99.01	100.80	98.32	100.70	+0.84%	1,341,200
2026-03-05	101.74	101.74	99.68	99.86	-2.55%	2,137,400
2026-03-04	102.94	103.06	101.64	102.47	-0.53%	1,686,800
2026-03-03	103.12	103.63	101.67	103.02	-0.89%	1,669,800
2026-03-02	104.09	104.58	102.79	103.95	-0.87%	1,802,000
2026-02-27	103.67	105.30	103.11	104.86	+1.15%	2,271,300
2026-02-26	104.28	104.28	102.91	103.67	+0.04%	1,420,500
2026-02-25	104.24	104.53	102.23	103.63	-1.38%	1,841,100
2026-02-24	105.36	106.04	104.30	105.08	-0.17%	1,472,900
2026-02-23	102.66	105.75	102.66	105.26	+2.11%	1,667,900
2026-02-20	103.07	103.43	101.92	103.08	-0.16%	1,741,400
2026-02-19	102.79	103.55	102.28	103.25	+0.56%	2,078,800
2026-02-18	99.43	102.92	99.43	102.67	+2.78%	2,849,000
2026-02-17	101.60	102.49	99.58	99.89	-1.54%	1,705,500
2026-02-13	100.19	101.82	99.18	101.45	+1.45%	2,774,200
2026-02-12	100.56	102.12	99.94	100.00	-0.46%	1,895,800
2026-02-11	98.68	101.00	98.21	100.46	+1.51%	2,218,900
2026-02-10	98.30	99.83	97.81	98.97	+0.56%	1,716,100
2026-02-09	100.38	100.59	98.21	98.42	-2.10%	2,061,400
2026-02-06	100.02	101.53	100.02	100.53	-0.07%	1,946,600
2026-02-05	101.94	102.19	99.74	100.60	+0.01%	2,605,900
2026-02-04	98.81	101.19	98.79	100.59	+1.84%	3,071,200
2026-02-03	96.24	99.35	96.13	98.77	+1.47%	2,584,200
2026-02-02	97.28	98.05	95.82	97.34	+1.13%	3,421,900
2026-01-30	96.46	98.63	94.06	96.25	+4.67%	4,994,300
2026-01-29	91.62	92.44	91.18	91.96	+0.52%	3,540,400
2026-01-28	92.00	92.57	91.14	91.48	-0.92%	2,689,600
2026-01-27	91.75	92.63	91.16	92.33	+0.44%	2,205,100
2026-01-26	92.57	93.05	91.56	91.93	-0.54%	2,586,100
2026-01-23	93.06	94.18	92.06	92.43	-0.56%	1,800,800
2026-01-22	91.90	93.93	91.68	92.95	+1.30%	4,897,000
2026-01-21	92.00	92.41	90.79	91.76	-0.42%	3,082,200
2026-01-20	90.59	92.57	90.39	92.15	+1.70%	4,609,000
2026-01-16	89.98	91.13	88.92	90.61	+0.20%	2,497,000
2026-01-15	89.44	90.47	88.88	90.43	+0.30%	2,132,800
2026-01-14	88.08	90.25	87.93	90.16	+2.49%	2,770,500
2026-01-13	86.99	89.00	86.88	87.97	+1.51%	3,343,400
2026-01-12	85.80	86.72	85.17	86.66	+1.03%	2,876,900
2026-01-09	85.73	85.99	84.81	85.78	-0.09%	1,538,500
2026-01-08	83.55	86.49	83.52	85.86	+2.36%	2,333,100
2026-01-07	85.70	86.00	83.81	83.88	-1.92%	2,231,700
2026-01-06	83.71	85.80	83.00	85.52	+1.68%	2,681,800
2026-01-05	82.26	84.24	81.57	84.11	+1.78%	2,876,600
2026-01-02	83.52	83.85	82.40	82.64	-1.44%	1,644,700
2025-12-31	84.21	84.73	83.80	83.85	-0.70%	1,044,000
2025-12-30	85.12	85.14	84.31	84.44	-1.05%	1,381,500
2025-12-29	85.59	85.73	85.22	85.34	-0.06%	1,778,500
2025-12-26	85.41	86.04	85.05	85.39	-0.08%	928,000
2025-12-24	85.13	85.59	85.01	85.46	+0.25%	516,200
2025-12-23	84.09	85.44	83.89	85.25	+1.20%	1,544,300
2025-12-22	84.21	84.75	83.89	84.24	-0.99%	2,048,400
2025-12-19	85.13	85.24	84.39	85.08	+0.01%	4,448,100
2025-12-18	86.24	86.90	85.05	85.07	-1.68%	2,610,800
2025-12-17	85.93	87.77	85.84	86.52	+2.33%	2,295,700
2025-12-16	85.29	85.49	83.88	84.55	-0.54%	2,213,500
2025-12-15	84.89	85.29	84.65	85.01	+0.47%	2,739,700
2025-12-12	83.76	85.32	83.43	84.61	+1.24%	2,414,500
2025-12-11	83.83	84.24	83.13	83.57	+0.31%	2,797,300
2025-12-10	83.10	85.05	82.93	83.31	+0.82%	4,126,500
2025-12-09	81.61	83.84	81.61	82.63	+1.26%	3,726,800
2025-12-08	83.78	84.14	81.49	81.60	-3.45%	3,288,700
2025-12-05	83.72	84.90	83.51	84.52	+0.68%	2,645,900
2025-12-04	83.91	84.35	83.37	83.95	+0.05%	2,155,600
2025-12-03	83.67	84.86	83.47	83.91	+0.44%	1,884,100
2025-12-02	83.90	84.47	82.97	83.54	-1.23%	3,269,400
2025-12-01	84.88	85.11	84.20	84.58	-0.68%	2,746,600
2025-11-28	84.29	85.30	84.21	85.16	+0.72%	1,054,000
2025-11-26	83.72	84.86	83.57	84.55	+0.46%	1,906,600
2025-11-25	82.89	84.30	82.89	84.16	+1.72%	2,312,300
2025-11-24	83.75	83.96	82.30	82.74	-1.52%	4,216,000
2025-11-21	83.76	85.11	83.24	84.02	+0.82%	3,073,700
2025-11-20	82.00	83.81	81.80	83.34	+0.99%	2,287,100
2025-11-19	83.01	83.39	82.29	82.52	-0.45%	1,786,100
2025-11-18	83.37	83.90	82.48	82.89	-0.16%	2,422,500
2025-11-17	83.72	84.13	82.98	83.02	-1.28%	2,284,000
2025-11-14	85.06	85.49	83.93	84.10	-0.99%	2,473,200
2025-11-13	85.96	85.97	84.89	84.94	-0.52%	1,962,300
2025-11-12	85.13	86.01	84.66	85.38	-0.15%	2,113,500
2025-11-11	85.08	86.15	84.75	85.51	+1.03%	1,970,400
2025-11-10	86.11	86.47	84.10	84.64	-2.56%	2,799,000
2025-11-07	86.84	87.46	86.10	86.86	+0.75%	2,504,900
2025-11-06	86.21	87.44	86.12	86.21	-0.53%	1,344,800
2025-11-05	86.33	86.71	85.93	86.67	+0.08%	1,991,900
2025-11-04	86.67	86.78	85.37	86.60	+0.37%	2,366,900
2025-11-03	87.37	87.47	84.65	86.28	-1.61%	3,685,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.56%). Worst month: Sep (-4.15%). Based on 5 years of daily data (2022–2026).

Jan+5.56%
Feb+3.38%
Mar-0.40%
Apr+1.82%
May+0.59%
Jun+0.85%
Jul-3.35%
Aug+0.29%
Sep-4.15%
Oct-0.93%
Nov+5.51%
Dec-2.39%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Church Dwight Company Inc's (CHD) latest close?

107.23 on 2026-10-30, from the Closelook data lake's daily price record.

What is CHD's 52-week high and low?

111.20 high and 81.33 low over the trailing 52 weeks, as of 2026-10-30.

What is Church Dwight Company Inc's strongest and weakest month historically?

Historically, CHD's strongest calendar month has been Jan (average +5.56%) and its weakest Sep (average -4.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CHD?

Uptrend stack intact: Trades +8% vs the 50-day and +9.9% vs the 200-day average, 3.6% below the 52-week high and +33.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CHD above its 50-day and 200-day moving averages?

Church Dwight Company Inc trades 8.0% above its 50-day and 9.9% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.