Church & Dwight Co., Inc. (CHD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CHD Stock Price Trajectory (2011–2026)
As of March 1, 2026, Church & Dwight Co., Inc. (CHD) trades at $104.86, representing a -5.7% return over the past year. The stock has delivered a +5.9% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $116.46 on March 10, 2025. From this peak, CHD has corrected -10.0%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PG (-3.8% 1Y), UL (+30.3% 1Y), and KMB (-21.5% 1Y), CHD has underperformed the peer group average. Compare CHD vs PG →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 103.64 | 105.30 | 103.11 | 104.86 | 104 | +1.15% |
| 2026-02-26 | 104.02 | 104.28 | 102.91 | 103.67 | 103 | +0.04% |
| 2026-02-25 | 104.24 | 104.53 | 102.23 | 103.63 | 103 | -1.38% |
| 2026-02-24 | 105.36 | 105.88 | 104.28 | 105.08 | 105 | -0.17% |
| 2026-02-23 | 102.88 | 105.75 | 102.66 | 105.26 | 105 | +2.11% |
| 2026-02-20 | 103.47 | 103.47 | 101.92 | 103.08 | 103 | -0.16% |
| 2026-02-19 | 102.79 | 103.55 | 102.28 | 103.25 | 1.62M | +0.56% |
| 2026-02-18 | 99.43 | 102.91 | 99.43 | 102.67 | 2.24M | +1.52% |
| 2026-02-17 | 101.60 | 102.26 | 101.13 | 101.13 | 58K | -0.31% |
| 2026-02-13 | 100.19 | 101.82 | 99.18 | 101.45 | 2.77M | +1.45% |
| 2026-02-12 | 100.56 | 102.12 | 99.94 | 100.00 | 1.90M | -0.46% |
| 2026-02-11 | 98.68 | 101.00 | 98.21 | 100.46 | 2.22M | +1.51% |
| 2026-02-10 | 98.30 | 99.83 | 97.81 | 98.97 | 1.72M | +0.56% |
| 2026-02-09 | 100.38 | 100.59 | 98.21 | 98.42 | 2.06M | -2.10% |
| 2026-02-06 | 100.02 | 101.53 | 100.02 | 100.53 | 1.95M | -0.07% |
| 2026-02-05 | 101.94 | 102.19 | 99.74 | 100.60 | 2.61M | +0.01% |
| 2026-02-04 | 98.81 | 101.19 | 98.79 | 100.59 | 3.07M | +1.84% |
| 2026-02-03 | 96.24 | 99.35 | 96.13 | 98.77 | 2.58M | +1.47% |
| 2026-02-02 | 97.28 | 98.05 | 95.82 | 97.34 | 3.42M | +1.13% |
| 2026-01-30 | 96.46 | 98.63 | 94.06 | 96.25 | 4.99M | +4.67% |
| 2026-01-29 | 91.62 | 92.44 | 91.18 | 91.96 | 3.54M | +0.52% |
| 2026-01-28 | 92.00 | 92.57 | 91.14 | 91.48 | 2.69M | -0.92% |
| 2026-01-27 | 91.75 | 92.63 | 91.16 | 92.33 | 2.21M | +0.44% |
| 2026-01-26 | 92.57 | 93.05 | 91.56 | 91.93 | 2.59M | -0.54% |
| 2026-01-24 | 93.06 | 94.18 | 92.06 | 92.43 | 1.42M | 0.00% |
| 2026-01-23 | 93.06 | 94.18 | 92.06 | 92.43 | 1.80M | -0.56% |
| 2026-01-22 | 91.90 | 93.93 | 91.68 | 92.95 | 4.90M | +1.30% |
| 2026-01-21 | 92.00 | 92.41 | 90.79 | 91.76 | 3.08M | -0.42% |
| 2026-01-20 | 90.59 | 92.57 | 90.39 | 92.15 | 4.61M | +1.70% |
| 2026-01-16 | 89.98 | 91.13 | 88.92 | 90.61 | 2.50M | +0.20% |
See CHD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CHD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CHD vs WMT
See how CHD stacks up against sector leader Walmart Inc..
Start ComparisonFrequently Asked Questions
How has CHD stock performed recently?
CHD declined -5.7% over the past year, below its 5-year annualized CAGR of +5.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is CHD's all-time high price?
Church & Dwight Co., Inc. reached $116.46 on 2025-03-10. The 52-week high is $116.46. Current 1-year return of -5.7% places the stock further from historical peaks.
Where can I download CHD historical price data?
This page provides CHD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.