Church & Dwight Co., Inc. (CHD) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +3.8%
- 3M
- +6.9%
- YTD
- +19.7%
- 1Y
- +0.4%
- 3Y
- -0.0%
- 5Y
- +2.7%
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
- +26.9%
CHD Stock Price Trajectory (1980–2026)
As of July 8, 2026, Church & Dwight Co., Inc. (CHD) trades at $98.95, representing a +0.4% return over the past year. The stock has delivered a +20.7% total return over five years (+2.7% 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 -15.0%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers PG (-4.8% 1Y), CL (+1.8% 1Y), and EL (-1.6% 1Y), CHD has underperformed the peer group average. Compare CHD vs PG →
CHD Historical Price Data · from 1980
Rows 1–50 of 11,706| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 99.09 | 100.49 | 98.36 | 98.95 | 1.49M | +1.54% |
| 2026-07-06 | 98.19 | 98.26 | 96.59 | 97.45 | 1.51M | -1.17% |
| 2026-07-02 | 98.01 | 98.93 | 96.65 | 98.60 | 1.30M | +1.43% |
| 2026-07-01 | 97.17 | 97.76 | 96.31 | 97.21 | 1.22M | +0.34% |
| 2026-06-30 | 97.06 | 97.54 | 96.00 | 96.88 | 2.03M | -1.04% |
| 2026-06-29 | 98.23 | 98.36 | 96.07 | 97.90 | 2.21M | -1.49% |
| 2026-06-26 | 99.14 | 99.80 | 98.22 | 99.38 | 17K | +1.25% |
| 2026-06-25 | 98.33 | 100.00 | 97.07 | 98.15 | 1.68M | -0.53% |
| 2026-06-24 | 97.31 | 99.41 | 96.91 | 98.67 | 1.77M | +2.27% |
| 2026-06-23 | 95.37 | 96.83 | 95.00 | 96.48 | 1.76M | +2.92% |
| 2026-06-22 | 95.18 | 95.73 | 93.71 | 93.74 | 1.81M | -1.99% |
| 2026-06-18 | 98.14 | 98.57 | 95.59 | 95.64 | 2.25M | -1.82% |
| 2026-06-17 | 98.01 | 98.76 | 96.39 | 97.41 | 2.29M | -1.03% |
| 2026-06-16 | 98.85 | 100.12 | 97.97 | 98.42 | 1.33M | +0.10% |
| 2026-06-15 | 97.90 | 98.78 | 96.51 | 98.32 | 915K | +0.78% |
| 2026-06-12 | 97.42 | 97.64 | 96.13 | 97.56 | 1.02M | +0.49% |
| 2026-06-11 | 98.01 | 98.44 | 96.99 | 97.08 | 1.17M | -1.13% |
| 2026-06-10 | 97.66 | 98.78 | 97.25 | 98.19 | 1.24M | +1.20% |
| 2026-06-09 | 95.58 | 97.11 | 94.75 | 97.03 | 1.45M | +1.76% |
| 2026-06-08 | 95.82 | 96.34 | 95.24 | 95.35 | 1.31M | -1.44% |
| 2026-06-05 | 94.81 | 98.03 | 94.19 | 96.74 | 866K | +2.78% |
| 2026-06-04 | 94.66 | 95.30 | 92.57 | 94.12 | 2.42M | +1.34% |
| 2026-06-03 | 96.02 | 96.20 | 92.72 | 92.88 | 1.95M | -3.39% |
| 2026-06-02 | 95.53 | 96.36 | 95.10 | 96.14 | 2.19M | +0.88% |
| 2026-06-01 | 95.41 | 96.00 | 94.37 | 95.30 | 2.13M | -0.35% |
| 2026-05-29 | 97.32 | 98.01 | 95.59 | 95.63 | 1.43M | -2.05% |
| 2026-05-28 | 97.76 | 98.19 | 97.00 | 97.63 | 1.60M | -0.39% |
| 2026-05-27 | 97.59 | 99.47 | 97.13 | 98.01 | 1.71M | +1.39% |
| 2026-05-26 | 96.11 | 97.58 | 95.81 | 96.67 | 1.83M | +0.44% |
| 2026-05-22 | 96.07 | 96.61 | 95.58 | 96.25 | 246K | +0.64% |
| 2026-05-21 | 95.62 | 96.30 | 94.19 | 95.64 | 1.15M | -0.50% |
| 2026-05-20 | 95.60 | 96.72 | 94.87 | 96.12 | 1.42M | +0.39% |
| 2026-05-19 | 96.95 | 97.74 | 95.53 | 95.75 | 1.06M | -1.06% |
| 2026-05-18 | 94.19 | 96.97 | 94.19 | 96.78 | 2.59M | +2.90% |
| 2026-05-15 | 94.98 | 95.01 | 93.40 | 94.05 | 1.82M | -0.63% |
| 2026-05-14 | 95.40 | 95.64 | 94.31 | 94.65 | 1.79M | -0.46% |
| 2026-05-13 | 93.00 | 95.91 | 92.99 | 95.09 | 3.03M | +1.69% |
| 2026-05-12 | 91.80 | 93.71 | 90.60 | 93.51 | 2.51M | +3.08% |
| 2026-05-11 | 93.11 | 93.30 | 90.05 | 90.72 | 1.70M | -2.84% |
| 2026-05-08 | 94.15 | 94.38 | 93.02 | 93.37 | 931K | -0.55% |
| 2026-05-07 | 94.58 | 94.67 | 93.28 | 93.89 | 912K | -1.13% |
| 2026-05-06 | 94.21 | 95.97 | 93.76 | 94.96 | 1.66M | +1.53% |
| 2026-05-05 | 93.22 | 94.29 | 90.66 | 93.53 | 2.39M | +0.69% |
| 2026-05-04 | 94.52 | 94.73 | 92.19 | 92.89 | 2.73M | -3.26% |
| 2026-05-01 | 98.47 | 100.62 | 94.52 | 96.02 | 3.15M | -1.07% |
| 2026-04-30 | 96.61 | 97.50 | 96.36 | 97.06 | 1.93M | +0.89% |
| 2026-04-29 | 96.36 | 97.67 | 95.64 | 96.20 | 1.76M | -0.91% |
| 2026-04-28 | 96.69 | 98.18 | 96.11 | 97.08 | 1.79M | +1.77% |
| 2026-04-27 | 96.34 | 96.34 | 94.66 | 95.40 | 1.50M | +0.39% |
| 2026-04-24 | 95.41 | 95.97 | 94.96 | 95.03 | 1.56M | +0.48% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +0.4% over the past year, beating its 5-year annualized CAGR of +2.7%. 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 $106.04. Current 1-year return of +0.4% 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.