Church & Dwight Stock Price History, CHD Historical Prices

Add to My Stocks
$49.69 $0.88 (1.74%) CHD stock closing price Sep 20, 2017 (Closing)

Church & Dwight stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Church & Dwight price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Church & Dwight stock price history chart shows that the stock price was at a low of 10.81 on 12 Sep, 2007 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2050.5450.6349.5849.69148252429.403.50
2017-09-1950.6950.9950.4550.57121162129.923.57
2017-09-1850.4350.6350.2150.61201919129.953.57
2017-09-1549.5650.4749.5650.43264410729.843.56
2017-09-1449.2049.6749.1349.6497159429.373.50
2017-09-1349.4149.4949.1149.28119342529.163.48
2017-09-1249.7249.9349.4049.43133756229.253.49
2017-09-1149.1949.7649.0849.62149579629.363.50
2017-09-0849.3249.3248.7349.12118386929.073.46
2017-09-0749.9050.0149.3149.48107194729.283.49
2017-09-0650.4350.4449.4649.82104936229.483.51
2017-09-0549.9450.4549.9450.39164921629.823.55
2017-09-0150.2350.4650.0850.21117835629.713.54
2017-08-3149.6350.2149.5750.17133839529.693.54
2017-08-3049.3949.7449.2349.6095564229.353.50
2017-08-2949.7349.9049.4549.5286959229.303.49
2017-08-2849.7849.9249.4949.74123922729.433.51
2017-08-2549.7850.0649.7449.7486594229.433.51
2017-08-2450.0050.2749.5249.6096278029.353.50
2017-08-2350.2550.3749.9150.0576186329.623.53
2017-08-2250.4650.6750.2850.3792269529.813.55
2017-08-2150.1550.5849.8950.40135597829.823.55
2017-08-1849.8150.1249.7550.05113032729.623.53
2017-08-1750.2450.4649.8449.8586294329.503.52
2017-08-1649.7950.4149.7950.27114128929.753.55
2017-08-1549.9450.1249.7549.77109439929.453.51
2017-08-1449.7150.0349.6549.98143813929.573.52
2017-08-1149.4549.9749.4249.62127644029.363.50
2017-08-1049.6849.9249.5449.58182891229.343.50
2017-08-0949.6150.0249.6149.92137891629.543.52
2017-08-0850.2650.2649.6649.70174497529.413.51
2017-08-0750.3950.5550.1650.29264268829.763.55
2017-08-0451.7051.7050.2950.39235006227.543.62
2017-08-0350.9752.0750.8051.77258119228.293.71
2017-08-0252.8952.8952.2252.73200807628.813.81
2017-08-0153.4453.4552.9153.01120640928.973.83
2017-07-3153.3853.5853.2853.35104734329.153.85
2017-07-2853.8053.8053.0553.30105155929.133.85
2017-07-2753.6454.0053.4653.80128560129.403.88
2017-07-2653.4953.7653.3253.6793359529.333.87
2017-07-2553.0153.3352.7953.3389532729.143.85
2017-07-2453.2053.2052.6552.80138895528.853.81
2017-07-2152.6853.2852.5453.26131204029.103.84
2017-07-2053.0253.3552.9252.99161998228.963.82
2017-07-1953.6953.6952.9152.95118990228.933.82
2017-07-1853.3653.7153.2253.63122763629.313.87
2017-07-1752.5253.3452.0853.33201794929.143.85
2017-07-1452.2152.6552.1852.62106678928.753.80
2017-07-1351.9152.0551.6552.0086511128.423.75
2017-07-1252.3152.5051.8451.90178747928.363.75
2017-07-1152.3252.4052.0052.18134570528.513.77
2017-07-1052.0552.5052.0452.31123309928.593.77
2017-07-0752.1752.5451.9752.00113198528.423.75
2017-07-0651.7852.0651.5451.95127209128.393.75
2017-07-0552.0752.1651.7151.78147942928.303.74
2017-07-0351.9552.2651.8552.0239797128.433.75
2017-06-3051.8052.0851.8051.88122911628.353.74
2017-06-2952.4252.4651.6251.81114178728.313.74
2017-06-2852.9653.0752.5652.58107649328.733.79
2017-06-2752.9853.2552.6852.68130068628.793.80
2017-06-2653.2053.2452.9853.0982174729.013.83
2017-06-2352.8953.2952.8953.04133990828.983.83
2017-06-2252.9953.0752.7452.84164339528.873.81
2017-06-2153.5553.7153.0053.02125721428.973.83
2017-06-2053.8454.1853.5153.53145472329.253.86
2017-06-1953.2753.7952.9253.75105623929.373.88
2017-06-1653.5053.6552.7153.20387983629.073.84
2017-06-1552.9853.7652.9453.55121249929.263.86
2017-06-1453.0353.3052.9453.18146658529.063.84
2017-06-1352.7852.9152.5052.8085000228.853.81
2017-06-1252.9153.3952.7352.90139998628.913.82
2017-06-0952.7653.0452.5953.00123397428.963.82
2017-06-0853.2653.2852.5252.82137487528.863.81
2017-06-0752.7153.3752.5353.26140313329.103.84
2017-06-0652.5953.1252.3352.82172419528.863.81
2017-06-0552.4352.7452.2052.62134016628.753.80
2017-06-0252.2752.5851.9552.57192537428.733.79
2017-06-0151.8052.2551.4352.25156057728.553.77
2017-05-3151.6451.9851.5051.66326936728.233.73
2017-05-3051.1451.6051.0651.53158322028.163.72
2017-05-290.000.000.0051.100N/AN/A
2017-05-2651.2051.2950.9751.1077100527.923.69
2017-05-2550.8551.4350.7751.20115266427.983.69
2017-05-2450.4850.8550.4250.73104698727.723.66
2017-05-2350.0850.6249.8850.31143462227.493.63
2017-05-2249.6850.0649.6050.02116822127.333.61
2017-05-1949.6849.9349.4149.74399215227.183.59
2017-05-1849.6649.9049.2949.68128334427.153.59
2017-05-1749.4650.0949.2649.71160370227.163.59
Get more Data

Church & Dwight Stock Chart

View CHD PE ratio, PS ratio stocks charts and compare with peers.
CHD Chart
Note: Compare Church & Dwight stock price history with the index and industry peers.

Church & Dwight Historical Prices: Past 5 years

Max Stock Price 53.8 Jul 27,2017
Min Stock Price 25.05 Oct 26,2012
Avg Stock Price 39.61

Church & Dwight Historical PE ratio: Past 5 years

Max PE Ratio 33.02 Jul 05,2016
Min PE Ratio 21.79 Nov 07,2012
Avg PE Ratio 26.67

Church & Dwight Historical PS ratio: Past 5 years

Max PS Ratio 3.9 Jul 05,2016
Min PS Ratio 2.48 Oct 26,2012
Avg PS Ratio 3.21

CHD Industry Peers

Company Price Change (%)
Henkel Ag (HENKY)122.911.87 (1.5%)
Clorox (CLX)135.372.15 (1.56%)
P&g (PG)94.40.23 (0.24%)
Colgate-palmolive (CL)72.550.26 (0.36%)
Reckitt Benckiser (RBGLY)18.640.07 (0.37%)
Alere (ALR)50.550.05 (0.1%)
Ecolab (ECL)130.80.06 (0.05%)

We provide Church & Dwight historical quotes along with PE ratio and PS ratio for doing Church & Dwight fundamental analysis. Church & Dwight stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CHD saw an opening price of 50.54, and a closing price of 49.69 on 20 Sep, 2017. Church & Dwight historical P/S ratio was at a high of 3.9 on 05 Jul, 2016 and a low of 1.28 on 16 Jun, 2006. .