CHD Daily Statistics
CHD daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Church & Dwight Co., Inc. (CHD) company overview
Church & Dwight is the leading global producer of baking soda. Its portfolio extends beyond its legacy category to include laundry products, cat litter, oral care, deodorant, and nasal care, all sold under the Arm & Hammer brand. Its brands also include Batiste, OxiClean, Hero, and TheraBreath, which, together with Arm & Hammer, account for around 70% of its annual sales and profits. The firm also added Touchland and its hand sanitizer business to its fold in fiscal 2025. Even as it expands its product reach, Church & Dwight still derives around 80% of its sales from its home US market.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 97.46 | 98.23 | 97.39 | 98.11 | — |
| 2026-10-08 | 96.85 | 98.28 | 96.22 | 97.73 | — |
| 2026-10-07 | 96.73 | 97.55 | 96.54 | 96.75 | — |
| 2026-10-06 | 96.13 | 97.4 | 95.98 | 96.54 | — |
| 2026-10-05 | 94.64 | 95.95 | 94.39 | 95.66 | — |
| 2026-10-02 | 94.41 | 94.97 | 93.93 | 94.31 | — |
| 2026-10-01 | 93.8 | 94.43 | 93.33 | 94.11 | — |
| 2026-09-30 | 95.44 | 95.61 | 94.22 | 94.22 | — |
| 2026-09-29 | 95.05 | 95.74 | 94.59 | 94.95 | — |
| 2026-09-28 | 95.8 | 95.97 | 94.8 | 95.62 | — |
| 2026-09-25 | 95.31 | 96.78 | 94.9 | 96.38 | — |
| 2026-09-24 | 96.37 | 97.04 | 95.27 | 95.33 | — |
| 2026-09-23 | 96.12 | 96.79 | 95.69 | 96.02 | — |
| 2026-09-21 | 94.55 | 95.74 | 94.36 | 95.49 | — |
| 2026-09-18 | 94.01 | 95.37 | 94.01 | 94.75 | — |
| 2026-09-17 | 95.98 | 96.28 | 94.97 | 95.05 | — |
| 2026-09-16 | 94.76 | 95.72 | 94.26 | 95.51 | — |
| 2026-09-15 | 93.99 | 94.94 | 93.38 | 94.51 | — |
| 2026-09-14 | 95.26 | 95.69 | 94.46 | 94.58 | — |
| 2026-09-11 | 94.55 | 94.56 | 93.04 | 94.15 | — |
| 2026-09-10 | 95.23 | 95.29 | 93.61 | 93.94 | — |
| 2026-09-09 | 95.25 | 95.82 | 94.01 | 95.19 | — |
| 2026-09-08 | 97.65 | 98.14 | 96.45 | 96.54 | — |
| 2026-09-04 | 97.94 | 99.11 | 97.74 | 98.55 | — |
| 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 | — |
| 2026-08-27 | 101.32 | 103.23 | 101.01 | 102.37 | — |
| 2026-08-26 | 102.6 | 103.11 | 101.97 | 102.86 | — |
| 2026-08-25 | 102.09 | 102.57 | 101.35 | 102.56 | — |
| 2026-08-24 | 99.64 | 102.56 | 99.64 | 102.53 | — |
| 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 | — |
| 2026-08-03 | 100.49 | 102.24 | 99.61 | 100.01 | — |
| 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 | — |
| 2026-07-21 | 96.6 | 97.47 | 95.08 | 95.75 | — |
| 2026-07-20 | 97.5 | 97.98 | 97.06 | 97.79 | — |
| 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 | 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 | — |
| 2026-06-02 | 95.53 | 96.37 | 95.14 | 96.14 | — |
| 2026-06-01 | 95.57 | 96 | 94.37 | 95.3 | — |
| 2026-05-29 | 97.32 | 98.01 | 95.59 | 95.63 | — |
| 2026-05-28 | 97.76 | 98.18 | 97.08 | 97.63 | — |
| 2026-05-27 | 97.59 | 99.47 | 97.13 | 98.01 | — |
| 2026-05-22 | 96.07 | 96.62 | 95.58 | 96.25 | — |
| 2026-05-21 | 95.62 | 96.3 | 94.19 | 95.64 | — |
| 2026-05-20 | 95.75 | 96.72 | 94.87 | 96.12 | — |
| 2026-05-19 | 96.94 | 97.74 | 95.53 | 95.75 | — |
| 2026-05-18 | 94.19 | 96.97 | 94.28 | 96.78 | — |
| 2026-05-15 | 94.98 | 95.01 | 93.4 | 94.05 | — |
| 2026-05-14 | 96.02 | 96.82 | 94.32 | 94.65 | — |
| 2026-05-13 | 93 | 95.91 | 93 | 95.09 | — |
| 2026-05-12 | 91.54 | 93.71 | 90.62 | 93.51 | — |
| 2026-05-11 | 93.3 | 93.11 | 90.05 | 90.72 | — |
| 2026-05-08 | 94.15 | 94.38 | 93.03 | 93.44 | — |
| 2026-05-07 | 94.58 | 94.67 | 93.28 | 93.88 | — |
| 2026-05-06 | 94.21 | 95.97 | 93.79 | 94.96 | — |
| 2026-05-05 | 93 | 94.29 | 90.67 | 93.53 | — |
| 2026-05-04 | 94.52 | 94.73 | 92.18 | 92.89 | — |
| 2026-05-01 | 98.47 | 100.62 | 94.48 | 96.02 | — |
| 2026-04-30 | 96.61 | 97.5 | 96.36 | 97.06 | — |
| 2026-04-29 | 96.36 | 97.67 | 95.64 | 96.2 | — |
| 2026-04-28 | 96.46 | 98.16 | 96.11 | 97.08 | — |
| 2026-04-27 | 96.34 | 96.34 | 94.81 | 95.4 | — |
| 2026-04-24 | 95.41 | 95.97 | 94.96 | 95.02 | — |
| 2026-04-23 | 93.21 | 94.71 | 92.9 | 94.58 | — |
| 2026-04-22 | 93.31 | 93.54 | 91.8 | 92.9 | — |
| 2026-04-21 | 96.53 | 96.79 | 93.19 | 93.21 | — |
| 2026-04-20 | 96.76 | 97.13 | 95.99 | 96.55 | — |
| 2026-04-17 | 94.41 | 97.07 | 94.41 | 96.88 | — |
| 2026-04-16 | 94.15 | 95.26 | 93.88 | 94.54 | — |
| 2026-04-15 | 95.29 | 95.79 | 94.03 | 94.63 | — |
| 2026-04-14 | 94.39 | 95.86 | 94.39 | 95.53 | — |