Church Dwight Company Inc (CHD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
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
2025-10-31	86.97	88.18	84.01	87.69	+7.20%	6,606,000
2025-10-30	82.48	83.43	81.33	81.80	-0.05%	4,243,600
2025-10-29	83.74	83.81	81.69	81.84	-2.87%	2,518,900
2025-10-28	85.40	85.69	84.25	84.26	-1.61%	1,898,100
2025-10-27	85.70	86.10	85.13	85.64	-0.29%	2,139,700
2025-10-24	87.73	88.50	85.67	85.89	-0.95%	2,268,300
2025-10-23	88.06	88.06	86.20	86.71	-1.60%	1,869,900
2025-10-22	88.24	89.69	87.84	88.12	+0.15%	1,681,000
2025-10-21	87.45	88.23	87.11	87.99	-0.10%	2,228,500
2025-10-20	88.45	88.59	87.10	88.08	-0.45%	1,990,900
2025-10-17	87.87	88.59	87.28	88.48	+1.41%	1,604,900
2025-10-16	86.50	87.73	86.31	87.25	+1.01%	2,560,800
2025-10-15	86.31	86.88	86.14	86.38	-0.63%	1,612,600
2025-10-14	86.99	87.18	86.14	86.93	+0.47%	1,400,800
2025-10-13	86.66	87.31	86.08	86.52	-1.35%	2,033,300
2025-10-10	87.85	88.80	87.30	87.70	+0.09%	2,208,900
2025-10-09	88.60	88.74	87.53	87.62	-1.46%	1,256,300
2025-10-08	89.81	90.64	88.70	88.92	-1.21%	1,621,400
2025-10-07	88.90	90.52	88.23	90.01	+1.26%	2,282,100
2025-10-06	87.92	89.16	87.74	88.89	+1.13%	2,352,000
2025-10-03	88.18	88.84	87.76	87.90	-0.57%	1,184,800
2025-10-02	87.59	88.63	87.26	88.40	+0.55%	1,676,300
2025-10-01	87.72	88.52	87.09	87.92	+0.33%	2,071,400
2025-09-30	86.00	87.88	85.79	87.63	+1.69%	2,433,200
2025-09-29	86.40	86.57	85.08	86.17	-0.61%	2,676,100
2025-09-26	86.08	86.77	85.84	86.70	+1.00%	2,198,000
2025-09-25	87.54	87.61	85.61	85.84	-1.17%	1,817,300
2025-09-24	86.89	87.32	86.32	86.86	-0.38%	2,264,900
2025-09-23	86.79	87.50	85.67	87.19	+0.59%	2,570,500
2025-09-22	90.37	90.55	86.65	86.68	-4.06%	3,331,600
2025-09-19	91.89	92.10	90.22	90.35	-1.87%	4,641,500
2025-09-18	91.17	92.43	91.05	92.07	+0.08%	1,586,300
2025-09-17	91.87	92.94	91.62	92.00	+0.52%	1,754,800
2025-09-16	91.25	91.88	91.19	91.52	+0.30%	2,036,800
2025-09-15	93.04	93.28	91.04	91.25	-1.82%	2,270,000
2025-09-12	93.95	94.51	92.94	92.94	-1.57%	1,480,200
2025-09-11	93.20	94.67	93.02	94.42	+1.53%	1,270,600
2025-09-10	94.36	94.36	92.24	93.00	-2.01%	1,884,300
2025-09-09	94.37	95.20	94.03	94.91	+0.35%	1,281,100
2025-09-08	95.40	95.42	93.99	94.58	-1.27%	2,223,300
2025-09-05	94.95	96.53	94.89	95.80	+0.60%	2,928,400
2025-09-04	93.25	95.41	93.25	95.23	+2.09%	1,532,900
2025-09-03	92.85	93.44	92.00	93.28	+0.03%	1,603,400
2025-09-02	93.46	94.03	92.73	93.25	+0.10%	1,971,400
2025-08-29	92.62	93.39	92.09	93.16	+1.16%	1,364,300
2025-08-28	92.79	92.96	91.90	92.09	-1.01%	1,511,200
2025-08-27	92.42	93.12	92.42	93.03	+0.70%	1,225,900
2025-08-26	92.72	92.85	91.70	92.38	-0.40%	2,463,800
2025-08-25	94.74	95.08	92.74	92.75	-2.39%	2,429,100
2025-08-22	95.39	95.98	94.54	95.02	+0.06%	1,717,000
2025-08-21	94.53	95.05	94.02	94.96	+0.05%	1,778,400
2025-08-20	94.54	95.89	93.85	94.91	+0.90%	1,741,300
2025-08-19	93.05	94.20	92.68	94.06	+1.36%	2,275,900
2025-08-18	92.62	94.07	92.38	92.80	+0.35%	2,252,200
2025-08-15	92.89	93.15	92.11	92.48	-0.13%	1,962,200
2025-08-14	93.20	93.38	92.37	92.60	-1.16%	1,588,400
2025-08-13	92.15	94.38	92.04	93.69	+1.56%	2,390,600
2025-08-12	91.74	92.29	91.32	92.25	+0.64%	2,308,900
2025-08-11	91.02	92.02	90.99	91.66	+0.81%	2,470,700

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+5.56%). Worst month: Sep (-3.79%). 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+0.46%
Sep-3.79%
Oct-0.93%
Nov+5.51%
Dec-2.39%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

103.24 on 2026-08-07, from the Closelook data lake's daily price record.

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

106.04 high and 81.33 low over the trailing 52 weeks, as of 2026-08-07.

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 -3.79%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.