Church & Dwight Stock Price History, CHD Historical Prices

Add to My Stocks
$49.78 $0.07 (0.14%) CHD stock closing price Feb 16, 2018 (Closing)

Church & Dwight stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Church & Dwight price to earnings ratio data. The Church & Dwight stock price history chart shows that the stock price reached a high of $53.8 on Jul 27, 2017, and a low of $28.33 on Sep 05, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 49.57 50 49.46 49.78 3,294,725 17.05 3.28
2018-02-15 49.01 49.72 48.42 49.71 1,636,542 17.02 3.28
2018-02-14 48.44 49.06 48.29 48.88 1,352,308 16.74 3.22
2018-02-13 48.5 48.88 48.44 48.64 1,603,993 16.66 3.21
2018-02-12 48.68 49.29 48.16 48.63 2,083,859 16.65 3.21
2018-02-09 47.87 48.84 47.46 48.56 3,864,975 27.91 3.33
2018-02-08 47.46 48.01 47.05 47.38 2,372,794 27.23 3.25
2018-02-07 48.38 48.84 47.35 47.37 4,354,717 27.22 3.25
2018-02-06 46.91 48.96 46.74 47.87 5,139,886 27.51 3.28
2018-02-05 46.62 48.79 46.62 47.42 4,838,847 27.25 3.25
2018-02-02 48.14 48.14 46.13 46.33 5,474,248 26.63 3.18
2018-02-01 48.91 49.03 48.43 48.49 2,365,659 27.87 3.33
2018-01-31 49.03 49.39 48.64 48.85 2,763,989 28.08 3.35
2018-01-30 48.88 49.45 48.68 49.1 1,774,893 28.22 3.37
2018-01-29 49.03 49.38 48.92 48.93 1,726,011 28.12 3.36
2018-01-26 49.07 49.13 48.68 49.11 2,211,235 28.22 3.37
2018-01-25 49.2 49.57 49.01 49.34 2,100,779 28.36 3.39
2018-01-24 49.9 50.02 49.01 49.11 2,643,150 28.22 3.37
2018-01-23 49.93 49.97 49.57 49.86 1,685,125 28.66 3.42
2018-01-22 49.77 50.11 49.69 50.11 1,892,874 28.8 3.44
2018-01-19 49.67 50.12 49.67 49.91 1,713,751 28.68 3.42
2018-01-18 49.82 50.04 49.39 49.47 1,444,130 28.43 3.39
2018-01-17 49.55 50.11 49.48 49.85 2,057,688 28.65 3.42
2018-01-16 49.45 49.92 49.21 49.25 2,435,971 28.31 3.38
2018-01-12 49.49 49.54 48.97 49.02 1,395,497 28.17 3.36
2018-01-11 49.72 49.9 49.25 49.37 1,666,434 28.37 3.39
2018-01-10 50.09 50.19 49.05 49.79 1,453,974 28.62 3.42
2018-01-09 50.46 50.63 50.35 50.39 1,414,125 28.96 3.46
2018-01-08 50.05 50.76 50.05 50.44 1,351,801 28.99 3.46
2018-01-05 50.08 50.3 49.8 50.07 1,468,311 28.78 3.44
2018-01-04 49.26 50.02 49.23 49.94 1,496,323 28.7 3.43
2018-01-03 49.5 49.59 48.86 49.11 1,649,959 28.22 3.37
2018-01-02 50.07 50.19 49.41 49.43 4,942,273 28.41 3.39
2017-12-29 50.33 50.59 50.17 50.17 902,589 28.83 3.44
2017-12-28 50.24 50.29 49.84 50.18 951,131 28.84 3.44
2017-12-27 50.29 50.29 49.92 50.06 676,142 28.77 3.43
2017-12-26 50.09 50.3 49.87 50.16 923,210 28.83 3.44
2017-12-22 49.67 50.05 49.47 50.05 1,446,881 28.76 3.43
2017-12-21 49.53 49.8 49.35 49.5 1,918,922 28.45 3.4
2017-12-20 49.26 49.66 49.01 49.48 1,621,451 28.44 3.4
2017-12-19 49.54 50.1 49.17 49.22 1,587,614 28.29 3.38
2017-12-18 48.74 49.84 48.72 49.26 1,972,634 28.31 3.38
2017-12-15 49 49.49 47.95 49.06 3,294,893 28.2 3.37
2017-12-14 48.18 48.66 48 48.46 1,375,698 27.85 3.33
2017-12-13 48.42 48.5 47.89 48.13 1,787,058 27.66 3.3
2017-12-12 48.22 48.77 47.76 48.39 1,957,223 27.81 3.32
2017-12-11 48.29 48.4 47.88 47.96 1,447,260 27.56 3.29
2017-12-08 48.21 48.55 47.83 48.4 1,505,977 27.82 3.32
2017-12-07 47.73 48.13 47.5 48.13 2,115,373 27.66 3.3
2017-12-06 48.35 48.5 47.6 47.79 1,869,674 27.47 3.28
2017-12-05 48.36 48.56 48 48.28 2,832,833 27.75 3.31
2017-12-04 47.25 48.4 47.06 48.35 2,666,210 27.79 3.32
2017-12-01 46.97 47.08 45.94 46.84 3,149,208 26.92 3.21
2017-11-30 47.3 48.1 46.88 47.09 3,530,887 27.06 3.23
2017-11-29 46.91 47.12 46.33 46.79 3,081,616 26.89 3.21
2017-11-28 45.26 45.69 45.18 45.65 2,519,329 26.24 3.13
2017-11-27 44.74 45.26 44.72 45.1 1,491,090 25.92 3.09
2017-11-24 44.93 44.93 44.6 44.82 900,604 25.76 3.08
2017-11-23 0 0 0 44.76 0 - -
2017-11-22 45.04 45.2 44.54 44.76 1,523,022 25.72 3.07
2017-11-21 44.75 45.19 44.64 44.8 1,257,260 25.75 3.07
2017-11-20 44.7 44.95 44.41 44.68 1,486,253 25.68 3.07
2017-11-17 44.87 45.21 44.44 44.75 1,871,320 25.72 3.07
2017-11-16 44.6 45.32 44.48 45.14 2,138,066 25.94 3.1
2017-11-15 45.62 45.71 44.38 44.41 1,850,639 25.52 3.05
2017-11-14 45.25 45.96 45.25 45.74 3,565,354 26.29 3.14
2017-11-13 44.79 45.56 44.75 45.54 2,189,687 26.17 3.12
2017-11-10 44 44.97 43.96 44.75 3,618,838 25.72 3.07
2017-11-09 44.38 44.8 43.99 44 2,566,315 25.29 3.02
2017-11-08 44 44.74 44 44.45 2,412,120 25.55 3.05
2017-11-07 43.45 43.88 43.42 43.76 3,160,632 25.15 3
2017-11-06 43.83 43.88 43.21 43.32 2,897,615 24.9 2.97
2017-11-03 45.43 45.5 43.5 43.92 2,914,329 25.24 3.01
2017-11-02 46.07 46.1 44 45.43 5,230,949 26.88 3.2
2017-11-01 45.39 46.48 45.28 46.18 4,003,726 27.33 3.26
2017-10-31 44.81 45.43 44.74 45.17 3,555,349 26.73 3.19
2017-10-30 45.22 45.25 44.75 44.81 2,194,691 26.52 3.16
2017-10-27 45.36 45.56 45.09 45.32 1,712,016 26.82 3.2
2017-10-26 45.81 46.14 45.67 45.76 1,453,519 27.08 3.23
2017-10-25 45.69 46 44.92 45.76 1,530,852 27.08 3.23
2017-10-24 46.2 46.38 45.68 45.72 1,546,593 27.05 3.22
2017-10-23 46.22 46.45 45.99 46.19 1,737,935 27.33 3.26
2017-10-20 47.21 47.22 45.78 46.18 2,418,025 27.33 3.26
2017-10-19 47.22 47.28 46.91 47.28 1,273,307 27.98 3.33
2017-10-18 47.72 47.88 47.27 47.41 1,401,223 28.05 3.34
2017-10-17 47.66 47.75 47.38 47.7 1,119,225 28.23 3.36
2017-10-16 47.94 47.95 47.63 47.86 1,231,804 28.32 3.38
2017-10-13 47.73 48.26 47.62 47.96 1,220,863 28.38 3.38
2017-10-12 47.34 47.73 47.3 47.72 1,159,528 28.24 3.37
Get more Data

Church & Dwight Stock History 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 Stock Price History: Past 5 years

Max Stock Price53.8Jul 27,2017
Min Stock Price28.33Sep 05,2013
Avg Stock Price41.29

Church & Dwight Historical PE ratio: Past 5 years

Max PE Ratio33.02Jul 05,2016
Min PE Ratio16.65Feb 12,2018
Avg PE Ratio26.93

Church & Dwight Historical PS ratio: Past 5 years

Max PS Ratio3.9Jul 05,2016
Min PS Ratio2.53Sep 05,2013
Avg PS Ratio3.26

CHD Industry Peers

Company Price Change (%)
Henkel Ag (HENKY)124.321.76 (1.44%)
Clorox (CLX)131.70.67 (0.51%)
Zep (ZEP)20.040.02 (0.1%)
Alere (ALR)50.990 (0%)
Ecolab (ECL)131.490.28 (0.21%)
Alere (ALR)50.990 (0%)
Swisher Hygiene (SWSH)0.940 (0%)

We provide Church & Dwight share price history 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. The daily volume changes indicate the investor interest in the stock. CHD stock saw a high of $50, and a low of $49.46 on last trading day. Looking at Church & Dwight stock history data, the P/S ratio was at a low of 2.53 on Sep 05, 2013.