CHD

Church & Dwight Co., Inc.

Consumer DefensiveHousehold & Personal ProductsUSUSD

$96.14

-1.02%LiveJun 02, 2026

Market cap

$22.78B

52w range

81.33 – 106.04

P / E

—

EPS

—

Volume

1.73M

Revenue · FY

$6.2B

+1.57% YoY

Explain this page

Arphra AIPlain-English read on Church & Dwight Co., Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	94.52	94.73	92.83	93.56	93.56	93.25	-0.33%	14,808
May 01, 2026	98.48	100.62	94.48	96.02	96.02	95.70	-0.33%	3,604,109
Apr 30, 2026	96.61	97.52	96.35	97.06	97.06	96.74	-0.33%	3,046,703
Apr 29, 2026	96.36	97.67	95.64	96.20	96.20	95.88	-0.33%	1,805,022
Apr 28, 2026	96.46	98.18	96.11	97.09	97.09	96.77	-0.33%	1,915,819
Apr 27, 2026	96.34	96.34	94.66	95.40	95.40	95.08	-0.33%	1,764,900
Apr 24, 2026	95.41	95.97	94.97	95.02	95.02	94.71	-0.33%	2,133,800
Apr 23, 2026	93.21	94.71	92.90	94.58	94.58	94.27	-0.33%	1,557,100
Apr 22, 2026	93.31	93.54	91.79	92.90	92.90	92.59	-0.33%	1,829,245
Apr 21, 2026	96.53	96.80	93.19	93.21	93.21	92.90	-0.33%	2,004,701
Apr 20, 2026	96.76	97.13	95.99	96.55	96.55	96.23	-0.33%	1,550,900
Apr 17, 2026	94.41	97.07	94.41	96.88	96.88	96.56	-0.33%	1,719,000
Apr 16, 2026	94.15	95.26	93.88	94.54	94.54	94.23	-0.33%	1,767,929
Apr 15, 2026	95.29	95.79	94.03	94.63	94.63	94.32	-0.33%	1,606,800
Apr 14, 2026	94.39	95.89	94.39	95.53	95.53	95.21	-0.33%	2,559,100
Apr 13, 2026	95.60	95.93	93.64	95.03	95.03	94.72	-0.33%	1,279,800
Apr 10, 2026	96.24	96.62	95.26	95.42	95.42	95.10	-0.33%	1,316,445
Apr 09, 2026	93.40	96.83	92.68	96.16	96.16	95.84	-0.33%	1,945,400
Apr 08, 2026	93.00	94.31	92.47	94.20	94.20	93.89	-0.33%	2,825,200
Apr 07, 2026	93.05	93.38	92.05	92.55	92.55	92.24	-0.33%	1,944,408
Apr 06, 2026	92.85	93.47	92.10	93.13	93.13	92.82	-0.33%	1,725,845

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.