Download CHD daily OHLC history, export CSV, and review long-term price data.
Church & Dwight (CHD) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 99.38 | 100.54 | 98.63 | 99.32 | — |
| 2026-09-01 | 99.96 | 101.29 | 99.05 | 99.43 | — |
| 2026-08-31 | 100.81 | 101.33 | 99.71 | 99.78 | — |
| 2026-08-28 | 0 | 102.69 | 101.08 | 101.26 | — |
| 2026-08-27 | 0 | 103.23 | 101 | 102.37 | — |
| 2026-08-26 | 0 | 103.1 | 101.97 | 102.86 | — |
| 2026-08-25 | 0 | 102.56 | 101.35 | 102.56 | — |
| 2026-08-24 | 0 | 102.55 | 99.92 | 102.53 |
| 2026-09-02 | 99.4 | 100.5 | 98.6 | 99.3 | -0.1% |
| 2026-09-01 | 100.0 | 101.3 | 99.1 | 99.4 | -0.5% |
| 2026-08-31 | 100.8 | 101.3 | 99.7 | 99.8 | -1.0% |
| 2026-08-28 | 0.0 | 102.7 | 101.1 | 101.3 | — |
| 2026-08-27 | 0.0 | 103.2 | 101.0 | 102.4 | — |
| 2026-08-26 | 0.0 | 103.1 | 102.0 | 102.9 | — |
| 2026-08-25 | 0.0 | 102.6 | 101.4 | 102.6 | — |
| 2026-08-24 | 0.0 | 102.6 | 99.9 | 102.5 | — |
| 2026-08-21 | 97.6 | 98.9 | 96.3 | 98.8 | +1.2% |
| 2026-08-20 | 98.4 | 99.3 | 97.1 | 97.4 | -1.0% |
| 2026-08-19 | 99.8 | 101.2 | 98.9 | 99.0 | -0.8% |
| 2026-08-18 | 98.9 | 99.8 | 98.2 | 99.1 | +0.2% |
| 2026-08-17 | 100.1 | 100.2 | 97.4 | 98.0 | -2.1% |
| 2026-08-14 | 101.0 | 101.4 | 100.3 | 101.3 | +0.3% |
| 2026-08-13 | 102.0 | 102.8 | 100.8 | 101.3 | -0.7% |
| 2026-08-12 | 101.2 | 102.3 | 100.0 | 101.2 | +0.0% |
| 2026-08-11 | 102.5 | 103.3 | 102.3 | 102.8 | +0.3% |
| 2026-08-10 | 102.4 | 103.7 | 101.2 | 103.3 | +0.9% |
| 2026-08-07 | 103.1 | 103.6 | 102.4 | 103.2 | +0.2% |
| 2026-08-06 | 104.0 | 104.3 | 102.3 | 103.4 | -0.6% |
| 2026-08-05 | 103.2 | 103.9 | 102.3 | 103.6 | +0.4% |
| 2026-08-04 | 99.8 | 103.5 | 99.1 | 103.0 | +3.3% |
| 2026-07-31 | 95.7 | 99.8 | 94.9 | 98.8 | +3.2% |
| 2026-07-30 | 98.4 | 99.0 | 97.4 | 97.7 | -0.7% |
| 2026-07-29 | 98.0 | 100.1 | 97.4 | 99.9 | +1.9% |
| 2026-07-28 | 100.7 | 101.7 | 99.6 | 99.9 | -0.8% |
| 2026-07-27 | 97.9 | 99.6 | 98.0 | 98.7 | +0.8% |
| 2026-07-24 | 96.5 | 97.8 | 96.3 | 97.6 | +1.2% |
| 2026-07-23 | 96.0 | 96.6 | 95.0 | 96.2 | +0.2% |
| 2026-07-22 | 96.7 | 97.2 | 96.0 | 97.1 | +0.5% |
| — |
| 2026-08-21 | 97.64 | 98.9 | 96.27 | 98.8 | — |
| 2026-08-20 | 98.44 | 99.3 | 97.07 | 97.41 | — |
| 2026-08-19 | 99.84 | 101.24 | 98.91 | 99.01 | — |
| 2026-08-18 | 98.92 | 99.83 | 98.22 | 99.13 | — |
| 2026-08-17 | 100.08 | 100.17 | 97.44 | 97.98 | — |
| 2026-08-14 | 100.96 | 101.4 | 100.26 | 101.3 | — |
| 2026-08-13 | 102.01 | 102.78 | 100.76 | 101.32 | — |
| 2026-08-12 | 101.19 | 102.31 | 100.02 | 101.24 | — |
| 2026-08-11 | 102.46 | 103.33 | 102.27 | 102.78 | — |
| 2026-08-10 | 102.36 | 103.66 | 101.22 | 103.3 | — |
| 2026-08-07 | 103.06 | 103.63 | 102.42 | 103.24 | — |
| 2026-08-06 | 104 | 104.31 | 102.26 | 103.36 | — |
| 2026-08-05 | 103.2 | 103.88 | 102.26 | 103.64 | — |
| 2026-08-04 | 99.75 | 103.45 | 99.1 | 103 | — |
| 2026-07-31 | 95.71 | 99.79 | 94.88 | 98.81 | — |
| 2026-07-30 | 98.35 | 99.04 | 97.44 | 97.68 | — |
| 2026-07-29 | 98.04 | 100.06 | 97.44 | 99.86 | — |
| 2026-07-28 | 100.73 | 101.68 | 99.57 | 99.93 | — |
| 2026-07-27 | 97.91 | 99.56 | 97.97 | 98.7 | — |
| 2026-07-24 | 96.45 | 97.76 | 96.26 | 97.64 | — |
| 2026-07-23 | 96.01 | 96.61 | 95.03 | 96.19 | — |
| 2026-07-22 | 96.66 | 97.16 | 95.96 | 97.13 | — |