S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Ruptured oil pipeline off California approved for repairs
Market Wizard Who Accurately Predicted 2022 Market Collapse Has Shocking New Forecast (Ad)
Denmark says Nord Stream 1 pipelines stop leaking
US shift away from coal hits tribal community in New Mexico
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Ruptured oil pipeline off California approved for repairs
Market Wizard Who Accurately Predicted 2022 Market Collapse Has Shocking New Forecast (Ad)
Denmark says Nord Stream 1 pipelines stop leaking
US shift away from coal hits tribal community in New Mexico
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Ruptured oil pipeline off California approved for repairs
Market Wizard Who Accurately Predicted 2022 Market Collapse Has Shocking New Forecast (Ad)
Denmark says Nord Stream 1 pipelines stop leaking
US shift away from coal hits tribal community in New Mexico
S&P 500   3,585.62
DOW   28,725.51
QQQ   267.26
Why This Bear Market Is Not Even Close to Being Done…
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
EU chief: New Greece-Bulgaria gas pipeline 'means freedom'
Denmark says Nord Stream 1 natural gas pipeline has also stopped leaking
Tailor an Options Trading Strategy to Fit Your Needs (Ad)pixel
Brazil holds historic election with Lula against Bolsonaro
Ruptured oil pipeline off California approved for repairs
Market Wizard Who Accurately Predicted 2022 Market Collapse Has Shocking New Forecast (Ad)
Denmark says Nord Stream 1 pipelines stop leaking
US shift away from coal hits tribal community in New Mexico
NYSE:CHD

Church & Dwight - CHD Stock Chart & Stock Price History

$71.44
-1.48 (-2.03%)
(As of 09/30/2022 12:00 AM ET)
Add
Compare
Today's Range
$71.37
$73.29
50-Day Range
$71.44
$96.21
52-Week Range
$71.37
$105.28
Volume
1.72 million shs
Average Volume
1.59 million shs
Market Capitalization
$17.35 billion
P/E Ratio
22.68
Dividend Yield
1.44%
Price Target
$89.86

Church & Dwight Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-15.13%
3 Month
Performance
-24.20%
Year-To-Date
Performance
-30.30%
1 Year
Performance
-13.13%

CHD Stock Chart for Sunday, October, 2, 2022

Church & Dwight Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/30/2022$72.92$71.44
-2.03%
$73.29$71.371.70 million shs$17.35 billion
09/29/2022$74.01$72.92
-1.47%
$74.08$72.571.27 million shs$17.71 billion
09/28/2022$73.22$74.01
+1.08%
$74.49$72.861.66 million shs$17.98 billion
09/27/2022$75.26$73.22
-2.71%
$75.89$72.871.74 million shs$17.79 billion
09/26/2022$75.22$75.26
+0.05%
$75.91$74.831.60 million shs$18.28 billion
09/23/2022$75.20$75.22
+0.03%
$75.62$74.321.18 million shs$18.27 billion
09/22/2022$74.69$75.20
+0.68%
$75.65$74.161.40 million shs$18.27 billion
09/21/2022$75.08$74.69
-0.52%
$76.02$74.671.31 million shs$18.14 billion
09/20/2022$76.59$75.08
-1.97%
$76.26$74.681.64 million shs$18.24 billion
09/19/2022$76.54$76.59
+0.07%
$76.67$75.691.25 million shs$18.60 billion
09/16/2022$77.04$76.54
-0.65%
$77.43$76.411.76 million shs$18.59 billion
09/15/2022$77.54$77.04
-0.64%
$77.90$76.321.87 million shs$18.71 billion
09/14/2022$78.81$77.54
-1.61%
$79.06$77.171.88 million shs$18.84 billion
09/13/2022$82.25$78.81
-4.18%
$82.00$78.711.78 million shs$19.14 billion
09/12/2022$81.56$82.25
+0.85%
$82.79$81.271.46 million shs$19.98 billion
09/09/2022$80.84$81.56
+0.89%
$82.27$80.361.54 million shs$19.81 billion
09/08/2022$81.54$80.84
-0.86%
$81.22$79.351.70 million shs$19.64 billion
09/07/2022$80.23$81.54
+1.63%
$81.71$80.411.69 million shs$19.81 billion
09/06/2022$84.18$80.23
-4.69%
$82.95$80.102.92 million shs$19.49 billion
09/05/2022$84.18$84.18$85.75$83.8955,299 shs$20.45 billion
09/02/2022$84.86$84.18
-0.80%
$85.73$83.891.44 million shs$20.45 billion
09/01/2022$83.71$84.86
+1.37%
$84.92$83.161.99 million shs$20.61 billion
08/31/2022$84.72$83.71
-1.19%
$85.21$83.621.63 million shs$20.33 billion
08/30/2022$85.32$84.72
-0.70%
$85.54$84.66935,912 shs$20.58 billion
08/29/2022$85.30$85.32
+0.02%
$85.80$84.60929,895 shs$20.72 billion
08/26/2022$86.72$85.30
-1.64%
$86.95$85.18924,088 shs$20.72 billion
08/25/2022$86.76$86.72
-0.05%
$86.78$85.78953,682 shs$21.07 billion
08/24/2022$86.63$86.76
+0.15%
$87.20$86.27920,501 shs$21.07 billion
08/23/2022$88.17$86.63
-1.75%
$87.61$86.301.24 million shs$21.04 billion
08/22/2022$88.70$88.17
-0.60%
$89.15$87.841.51 million shs$21.42 billion
08/19/2022$88.73$88.70
-0.03%
$89.61$88.321.29 million shs$21.55 billion
08/18/2022$88.25$88.73
+0.54%
$88.75$87.782.02 million shs$21.55 billion
08/17/2022$88.36$88.25
-0.12%
$88.42$87.861.18 million shs$21.44 billion
08/16/2022$87.72$88.36
+0.73%
$88.82$87.772.44 million shs$21.46 billion
08/15/2022$87.70$87.72
+0.02%
$88.25$87.282.24 million shs$21.31 billion
08/12/2022$87.59$87.70
+0.13%
$88.04$86.962.52 million shs$21.30 billion
08/11/2022$88.09$87.59
-0.57%
$88.53$87.511.48 million shs$21.28 billion
08/10/2022$87.39$88.09
+0.80%
$88.23$87.461.46 million shs$21.40 billion
08/09/2022$87.63$87.39
-0.27%
$87.96$87.201.49 million shs$21.23 billion
08/08/2022$87.00$87.63
+0.72%
$87.76$86.961.93 million shs$21.29 billion
08/05/2022$86.97$87.00
+0.03%
$87.13$86.151.00 million shs$21.13 billion
08/04/2022$87.55$86.97
-0.66%
$88.40$86.811.45 million shs$21.13 billion
08/03/2022$87.06$87.55
+0.56%
$88.07$86.191.65 million shs$21.25 billion
08/02/2022$88.60$87.06
-1.74%
$89.04$86.861.24 million shs$21.14 billion
08/01/2022$87.97$88.60
+0.72%
$89.61$87.241.93 million shs$21.51 billion
07/29/2022$96.21$87.97
-8.56%
$91.08$87.583.66 million shs$21.36 billion
07/28/2022$94.46$96.21
+1.85%
$96.54$94.33937,483 shs$23.36 billion
07/27/2022$94.22$94.46
+0.25%
$94.92$93.361.10 million shs$22.93 billion
07/26/2022$94.14$94.22
+0.08%
$94.35$92.25942,501 shs$22.87 billion
07/25/2022$94.06$94.14
+0.09%
$94.21$93.191.02 million shs$22.85 billion
07/22/2022$93.19$94.06
+0.93%
$94.30$93.36685,113 shs$22.84 billion
07/21/2022$93.25$93.19
-0.06%
$93.44$91.711.44 million shs$22.62 billion
07/20/2022$94.09$93.25
-0.89%
$94.62$92.89984,486 shs$22.64 billion
07/19/2022$93.98$94.09
+0.12%
$94.80$93.821.12 million shs$22.84 billion
07/18/2022$95.58$93.98
-1.67%
$95.39$93.791.29 million shs$22.82 billion
07/15/2022$95.83$95.58
-0.26%
$96.26$95.051.27 million shs$23.20 billion
07/14/2022$96.05$95.83
-0.23%
$95.99$94.641.00 million shs$23.26 billion
07/13/2022$94.69$96.05
+1.44%
$96.50$93.91976,829 shs$23.32 billion
07/12/2022$95.13$94.69
-0.46%
$96.25$94.261.06 million shs$22.99 billion
07/11/2022$94.71$95.13
+0.44%
$96.16$94.431.06 million shs$23.09 billion
07/08/2022$95.25$94.71
-0.57%
$95.78$94.511.31 million shs$22.99 billion
07/07/2022$94.99$95.25
+0.27%
$95.44$94.231.85 million shs$23.12 billion
07/06/2022$94.97$94.99
+0.02%
$96.27$94.861.55 million shs$23.06 billion
07/05/2022$94.25$94.97
+0.76%
$95.22$92.991.41 million shs$23.06 billion
07/04/2022$94.25$94.25$94.34$92.6142,280 shs$22.88 billion
07/01/2022$92.66$94.25
+1.72%
$94.37$92.601.09 million shs$22.88 billion
This page (NYSE:CHD) was last updated on 10/2/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.