Church & Dwight Co., Inc. (CHD) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +13.2%
- 3M
- +5.8%
- YTD
- +32.3%
- 1Y
- +26.8%
- 3Y
- +8.0%
- 5Y
- +4.3%
Loading 10-year price history...
CHD Historical Performance
CHD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +14.7%
- 2003 annual price return
- +29.7%
- 2004 annual price return
- +27.7%
- 2005 annual price return
- -0.2%
- 2006 annual price return
- +27.2%
- 2007 annual price return
- +22.8%
- 2008 annual price return
- +5.2%
- 2009 annual price return
- +8.7%
- 2010 annual price return
- +12.5%
- 2011 annual price return
- +32.0%
- 2012 annual price return
- +18.0%
- 2013 annual price return
- +21.5%
- 2014 annual price return
- +20.3%
- 2015 annual price return
- +7.3%
- 2016 annual price return
- +5.8%
- 2017 annual price return
- +13.1%
- 2018 annual price return
- +33.0%
- 2019 annual price return
- +9.2%
- 2020 annual price return
- +24.6%
- 2021 annual price return
- +18.4%
- 2022 annual price return
- -20.7%
- 2023 annual price return
- +15.3%
- 2024 annual price return
- +10.7%
- 2025 annual price return
- -19.3%
- 2026 annual price return
- +18.7%
CHD Stock Price Trajectory (1980–2026)
As of November 8, 2026, Church & Dwight Co., Inc. (CHD) trades at $109.33, representing a +26.8% return over the past year. The stock has delivered a +30.0% total return over five years (+4.3% CAGR), 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 -6.1%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PG (+13.2% 1Y), CL (+25.0% 1Y), and EL (+25.4% 1Y), CHD has outperformed the peer group average. Compare CHD vs PG →
CHD Historical Price Data · from 1980
Rows 1–50 of 11,792| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 107.46 | 109.94 | 106.39 | 109.33 | 1.88M | -1.80% |
| 2026-11-05 | 113.80 | 114.64 | 110.98 | 111.33 | 2.03M | -0.62% |
| 2026-11-04 | 111.00 | 113.25 | 110.80 | 112.03 | 2.41M | +2.63% |
| 2026-11-03 | 109.76 | 110.58 | 108.99 | 109.16 | 1.97M | -1.17% |
| 2026-11-02 | 107.80 | 110.60 | 106.91 | 110.45 | 2.74M | +3.00% |
| 2026-10-30 | 110.30 | 111.23 | 106.17 | 107.23 | 3.66M | +1.16% |
| 2026-10-29 | 106.00 | 106.45 | 104.47 | 106.00 | 2.51M | +1.19% |
| 2026-10-28 | 103.98 | 105.13 | 103.81 | 104.75 | 1.53M | -0.25% |
| 2026-10-27 | 104.62 | 105.42 | 104.19 | 105.01 | 1.59M | -0.35% |
| 2026-10-26 | 105.05 | 106.37 | 104.69 | 105.38 | 1.93M | +0.18% |
| 2026-10-23 | 107.96 | 108.49 | 105.06 | 105.19 | 1.97M | -3.37% |
| 2026-10-22 | 106.16 | 108.93 | 105.67 | 108.86 | 3.14M | +3.68% |
| 2026-10-21 | 105.39 | 105.91 | 104.62 | 105.00 | 2.00M | -0.91% |
| 2026-10-20 | 104.91 | 106.00 | 104.51 | 105.96 | 1.99M | +1.80% |
| 2026-10-19 | 103.55 | 104.65 | 103.19 | 104.09 | 1.67M | -0.42% |
| 2026-10-16 | 103.08 | 104.56 | 102.30 | 104.53 | 2.54M | +1.41% |
| 2026-10-15 | 104.23 | 105.54 | 101.85 | 103.08 | 2.65M | +0.44% |
| 2026-10-14 | 100.82 | 102.68 | 100.49 | 102.63 | 1.83M | +2.50% |
| 2026-10-13 | 100.69 | 100.84 | 99.36 | 100.13 | 1.66M | +0.26% |
| 2026-10-12 | 98.11 | 99.96 | 97.86 | 99.87 | 1.31M | +1.79% |
| 2026-10-09 | 97.46 | 98.23 | 97.37 | 98.11 | 2.05M | +0.39% |
| 2026-10-08 | 96.85 | 98.28 | 96.22 | 97.73 | 1.69M | +1.01% |
| 2026-10-07 | 96.73 | 97.55 | 96.52 | 96.75 | 1.82M | +0.22% |
| 2026-10-06 | 96.13 | 97.42 | 95.98 | 96.54 | 1.41M | +0.92% |
| 2026-10-05 | 94.64 | 95.96 | 94.24 | 95.66 | 2.01M | +1.43% |
| 2026-10-02 | 94.41 | 94.98 | 93.93 | 94.31 | 2.18M | +0.21% |
| 2026-10-01 | 93.80 | 94.43 | 93.33 | 94.11 | 2.51M | -0.12% |
| 2026-09-30 | 95.44 | 95.84 | 94.22 | 94.22 | 2.38M | -0.77% |
| 2026-09-29 | 95.05 | 95.74 | 94.54 | 94.95 | 2.25M | -0.70% |
| 2026-09-28 | 95.80 | 95.97 | 94.80 | 95.62 | 1.53M | -0.79% |
| 2026-09-25 | 95.31 | 96.78 | 94.90 | 96.38 | 998K | +1.10% |
| 2026-09-24 | 96.37 | 97.04 | 95.27 | 95.33 | 1.25M | -0.72% |
| 2026-09-23 | 96.12 | 96.86 | 95.69 | 96.02 | 1.15M | -0.10% |
| 2026-09-22 | 96.29 | 96.66 | 95.81 | 96.12 | 1.65M | +0.66% |
| 2026-09-21 | 94.55 | 95.74 | 94.36 | 95.49 | 1.93M | +0.78% |
| 2026-09-18 | 94.01 | 95.39 | 94.01 | 94.75 | 2.27M | -0.32% |
| 2026-09-17 | 95.98 | 96.28 | 94.97 | 95.05 | 1.62M | -0.48% |
| 2026-09-16 | 94.76 | 95.72 | 94.25 | 95.51 | 1.84M | +1.06% |
| 2026-09-15 | 93.99 | 94.94 | 93.38 | 94.51 | 2.45M | -0.07% |
| 2026-09-14 | 95.26 | 95.69 | 94.46 | 94.58 | 1.90M | +0.46% |
| 2026-09-11 | 94.55 | 94.56 | 93.04 | 94.15 | 1.95M | +0.22% |
| 2026-09-10 | 95.23 | 95.29 | 93.61 | 93.94 | 2.11M | -1.31% |
| 2026-09-09 | 95.25 | 95.82 | 94.00 | 95.19 | 2.47M | -1.40% |
| 2026-09-08 | 97.65 | 98.14 | 96.45 | 96.54 | 2.03M | -2.04% |
| 2026-09-04 | 97.94 | 99.11 | 97.72 | 98.55 | 1.34M | -0.04% |
| 2026-09-03 | 99.38 | 99.40 | 98.04 | 98.59 | 1.94M | -0.73% |
| 2026-09-02 | 99.38 | 100.54 | 98.63 | 99.32 | 1.50M | -0.11% |
| 2026-09-01 | 99.96 | 101.30 | 99.04 | 99.43 | 2.03M | -0.35% |
| 2026-08-31 | 100.81 | 101.34 | 99.70 | 99.78 | 2.32M | -1.46% |
| 2026-08-28 | 102.52 | 102.69 | 101.08 | 101.26 | 1.24M | -1.08% |
CHD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHD — Frequently Asked Questions
Quick answers to the most common questions about buying CHD stock.
How has CHD stock performed recently?
CHD returned +26.8% over the past year, beating its 5-year annualized CAGR of +4.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CHD's all-time high price?
Church & Dwight Co., Inc. reached $116.46 on 2025-03-10. The 52-week high is $114.64. Current 1-year return of +26.8% places the stock closer to 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 1980-2026, downloadable in CSV format.