Download CHD daily OHLC history, export CSV, and review long-term price data.
Church & Dwight (CHD) — OHLC preview (1980-03-17 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 99.97 | 100.92 | 97.17 | 98.07 | — |
| 2026-07-16 | 98 | 99.12 | 97.75 | 99.12 | — |
| 2026-07-15 | 95.25 | 97.56 | 95 | 97.14 | — |
| 2026-07-14 | 96.03 | 96.51 | 94.3 | 95.41 | — |
| 2026-07-13 | 97.31 | 98.56 | 95.94 | 97.16 | — |
| 2026-07-10 | 96.05 | 97.04 | 95.72 | 96.36 | — |
| 2026-07-09 |
| 2026-07-17 | 100.0 | 100.9 | 97.2 | 98.1 | -1.9% |
| 2026-07-16 | 98.0 | 99.1 | 97.8 | 99.1 | +1.1% |
| 2026-07-15 | 95.3 | 97.6 | 95.0 | 97.1 | +2.0% |
| 2026-07-14 | 96.0 | 96.5 | 94.3 | 95.4 | -0.6% |
| 2026-07-13 | 97.3 | 98.6 | 95.9 | 97.2 | -0.2% |
| 2026-07-10 | 96.1 | 97.0 | 95.7 | 96.4 | +0.3% |
| 2026-07-09 | 95.6 | 96.3 | 94.6 | 95.7 | +0.1% |
| 2026-07-08 | 98.0 | 97.9 | 96.0 | 96.2 | -1.8% |
| 2026-07-07 | 99.3 | 100.5 | 98.4 | 99.0 | -0.3% |
| 2026-07-06 | 98.1 | 98.3 | 96.6 | 97.5 | -0.6% |
| 2026-07-02 | 98.0 | 98.9 | 96.7 | 98.6 | +0.6% |
| 2026-07-01 | 97.2 | 97.8 | 96.3 | 97.2 | +0.0% |
| 2026-06-30 | 97.1 | 97.5 | 96.0 | 96.9 | -0.2% |
| 2026-06-29 | 98.7 | 98.4 | 96.1 | 97.9 | -0.8% |
| 2026-06-26 | 99.1 | 99.8 | 98.2 | 99.6 | +0.4% |
| 2026-06-25 | 98.1 | 100.0 | 97.1 | 98.2 | +0.1% |
| 2026-06-24 | 97.3 | 99.4 | 97.0 | 98.7 | +1.4% |
| 2026-06-23 | 95.6 | 96.8 | 95.0 | 96.5 | +1.0% |
| 2026-06-22 | 95.2 | 95.7 | 93.7 | 93.7 | -1.5% |
| 2026-06-18 | 98.1 | 98.3 | 95.6 | 95.6 | -2.6% |
| 2026-06-17 | 98.0 | 98.7 | 96.4 | 97.4 | -0.6% |
| 2026-06-16 | 98.9 | 100.1 | 98.0 | 98.4 | -0.4% |
| 2026-06-15 | 97.9 | 98.8 | 96.5 | 98.3 | +0.4% |
| 2026-06-12 | 97.4 | 97.6 | 96.1 | 97.6 | +0.1% |
| 2026-06-11 | 98.0 | 98.4 | 97.0 | 97.1 | -0.9% |
| 2026-06-10 | 98.0 | 98.8 | 97.3 | 98.2 | +0.2% |
| 2026-06-09 | 95.6 | 97.1 | 94.8 | 97.0 | +1.5% |
| 2026-06-05 | 94.8 | 98.0 | 94.2 | 96.7 | +2.0% |
| 2026-06-04 | 94.7 | 95.3 | 92.6 | 94.1 | -0.6% |
| 2026-06-03 | 96.2 | 96.1 | 92.7 | 92.9 | -3.4% |
| 95.61 |
| 96.33 |
| 94.63 |
| 95.67 |
| — |
| 2026-07-08 | 97.97 | 97.87 | 95.97 | 96.17 | — |
| 2026-07-07 | 99.28 | 100.49 | 98.36 | 98.95 | — |
| 2026-07-06 | 98.07 | 98.26 | 96.6 | 97.45 | — |
| 2026-07-02 | 98.01 | 98.93 | 96.66 | 98.6 | — |
| 2026-07-01 | 97.17 | 97.76 | 96.31 | 97.21 | — |
| 2026-06-30 | 97.06 | 97.54 | 96.01 | 96.88 | — |
| 2026-06-29 | 98.67 | 98.35 | 96.06 | 97.9 | — |
| 2026-06-26 | 99.14 | 99.8 | 98.21 | 99.58 | — |
| 2026-06-25 | 98.05 | 100 | 97.1 | 98.15 | — |
| 2026-06-24 | 97.31 | 99.41 | 97.01 | 98.67 | — |
| 2026-06-23 | 95.55 | 96.83 | 95 | 96.48 | — |
| 2026-06-22 | 95.2 | 95.73 | 93.67 | 93.74 | — |
| 2026-06-18 | 98.14 | 98.27 | 95.6 | 95.63 | — |
| 2026-06-17 | 98.01 | 98.73 | 96.39 | 97.41 | — |
| 2026-06-16 | 98.85 | 100.12 | 97.97 | 98.42 | — |
| 2026-06-15 | 97.9 | 98.78 | 96.51 | 98.32 | — |
| 2026-06-12 | 97.42 | 97.64 | 96.13 | 97.56 | — |
| 2026-06-11 | 98.01 | 98.42 | 97.03 | 97.08 | — |
| 2026-06-10 | 98 | 98.78 | 97.25 | 98.19 | — |
| 2026-06-09 | 95.58 | 97.1 | 94.75 | 97.03 | — |
| 2026-06-05 | 94.81 | 98.03 | 94.19 | 96.74 | — |
| 2026-06-04 | 94.66 | 95.3 | 92.57 | 94.12 | — |
| 2026-06-03 | 96.2 | 96.12 | 92.72 | 92.89 | — |