The lowest closing price for Church & Dwight (CHD) all-time was $0.02, on March 27, 1980. The latest price is $95.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $93.46 | $95.41 | $92.00 | $95.23 | 5,107,934 |
August 2025 | $92.70 | $95.98 | $90.22 | $93.16 | 45,480,938 |
July 2025 | $95.92 | $99.54 | $93.01 | $93.47 | 45,854,200 |
June 2025 | $98.11 | $100.37 | $94.19 | $95.80 | 48,033,500 |
May 2025 | $92.40 | $98.84 | $90.41 | $98.00 | 55,250,800 |
April 2025 | $109.89 | $113.19 | $96.92 | $98.71 | 48,602,600 |
March 2025 | $110.14 | $115.72 | $103.57 | $109.39 | 33,795,000 |
February 2025 | $104.06 | $110.65 | $102.38 | $110.49 | 29,590,900 |
January 2025 | $104.13 | $108.68 | $99.95 | $104.56 | 32,911,300 |
December 2024 | $109.87 | $112.41 | $103.07 | $103.76 | 28,726,600 |
November 2024 | $104.52 | $112.47 | $101.29 | $109.13 | 34,896,700 |
October 2024 | $103.38 | $104.16 | $97.48 | $98.74 | 29,425,200 |
September 2024 | $100.77 | $105.37 | $100.37 | $103.50 | 31,817,200 |
August 2024 | $96.95 | $102.07 | $94.96 | $100.69 | 31,034,900 |
July 2024 | $102.60 | $105.23 | $96.24 | $96.59 | 33,314,700 |
June 2024 | $105.06 | $108.71 | $101.36 | $102.18 | 30,222,400 |
May 2024 | $105.70 | $106.82 | $101.42 | $105.46 | 25,779,600 |
April 2024 | $102.15 | $106.25 | $98.94 | $106.05 | 27,180,800 |
March 2024 | $98.51 | $103.87 | $97.43 | $102.53 | 23,368,300 |
February 2024 | $97.91 | $101.15 | $94.45 | $98.41 | 28,177,600 |
January 2024 | $92.49 | $98.99 | $91.46 | $97.86 | 27,687,300 |
December 2023 | $94.62 | $94.95 | $88.46 | $92.68 | 25,562,700 |
November 2023 | $89.28 | $94.75 | $80.37 | $94.70 | 40,601,700 |
October 2023 | $89.38 | $91.00 | $83.19 | $88.86 | 36,678,300 |
September 2023 | $94.69 | $95.10 | $89.23 | $89.54 | 23,030,100 |
Daily pricing data for Church & Dwight dates back to 3/17/1980, and may be incomplete.
