Church & Dwight Stock Price History, CHD Historical Prices

Add to My Stocks
$50.28 $0.02 (0.04%) CHD stock closing price Jun 18, 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
2018-06-18 50.13 50.35 49.87 50.28 2,518,561 16.54 3.15
2018-06-15 49.73 50.35 49.63 50.26 2,944,690 16.53 3.15
2018-06-14 49.67 49.89 49.22 49.8 2,256,480 16.38 3.12
2018-06-13 49.6 49.82 49.33 49.63 2,806,440 16.33 3.11
2018-06-12 49.27 49.75 48.46 49.69 3,589,041 16.35 3.12
2018-06-11 48.16 49.3 48.08 48.85 3,003,668 16.07 3.06
2018-06-08 47.37 48.34 47.37 48.19 1,562,680 15.85 3.02
2018-06-07 46.7 47.54 46.41 47.4 1,827,418 15.59 2.97
2018-06-06 46.7 46.83 46.32 46.74 1,622,467 15.38 2.93
2018-06-05 47.14 47.21 46.63 46.76 2,375,029 15.38 2.93
2018-06-04 47.46 47.6 46.94 47.01 1,585,587 15.46 2.95
2018-06-01 47.1 47.49 46.84 47.32 1,942,139 15.57 2.97
2018-05-31 48.01 48.01 46.52 46.95 4,138,852 15.44 2.94
2018-05-30 47.69 48.34 47.06 48.13 2,003,022 15.83 3.02
2018-05-29 47.29 48.03 47.17 47.61 2,999,679 15.66 2.99
2018-05-25 46.75 47.58 46.75 47.42 2,054,959 15.6 2.97
2018-05-24 47.1 47.36 46.63 46.73 1,252,002 15.37 2.93
2018-05-23 46.49 47.13 46.15 47.09 2,368,316 15.49 2.95
2018-05-22 46.62 46.94 46.42 46.47 1,913,080 15.29 2.91
2018-05-21 46.28 46.5 45.92 46.41 1,928,047 15.27 2.91
2018-05-18 46.54 46.56 45.55 46.12 5,851,956 15.17 2.89
2018-05-17 46.69 46.75 46.38 46.69 2,864,596 15.36 2.93
2018-05-16 46.5 46.72 46.25 46.61 2,464,849 15.33 2.92
2018-05-15 46.73 46.78 46 46.52 4,021,784 15.3 2.92
2018-05-14 47.3 47.5 46.84 47.04 1,784,965 15.47 2.95
2018-05-11 47.8 48.02 47.31 47.46 2,101,368 15.61 2.98
2018-05-10 47.99 48.2 47.64 47.77 1,713,251 15.71 3
2018-05-09 47.68 47.86 47.35 47.75 1,918,811 15.71 2.99
2018-05-08 47.67 47.88 47.43 47.73 5,634,917 15.7 2.99
2018-05-07 47.52 47.71 46.96 47.52 2,701,875 15.63 2.98
2018-05-04 47.51 47.51 46.97 47.35 2,460,957 15.58 2.97
2018-05-03 46.25 47.86 45.77 47.55 6,721,533 16.28 3.13
2018-05-02 46.22 46.46 45.75 45.87 5,796,218 15.71 3.02
2018-05-01 46.2 46.31 45.5 46.3 2,199,452 15.86 3.05
2018-04-30 47 47 45.99 46.2 1,811,626 15.82 3.05
2018-04-27 46.09 46.85 46.06 46.78 1,409,571 16.02 3.08
2018-04-26 45.88 46.27 45.58 46.14 1,910,169 15.8 3.04
2018-04-25 45.38 46.51 45.37 45.89 1,688,116 15.72 3.02
2018-04-24 45.45 45.71 44.87 45.46 2,639,374 15.57 3
2018-04-23 45.82 46.06 45.18 45.41 3,275,891 15.55 2.99
2018-04-20 48.18 48.39 45.79 45.84 4,577,122 15.7 3.02
2018-04-19 49.41 49.43 48.02 48.72 3,181,099 16.69 3.21
2018-04-18 50.29 50.48 50.1 50.27 1,330,780 17.22 3.31
2018-04-17 50.4 50.45 49.87 50.32 1,078,658 17.23 3.32
2018-04-16 49.54 50.35 49.15 50.1 1,028,617 17.16 3.3
2018-04-13 48.8 49.1 48.6 48.95 762,998 16.76 3.23
2018-04-12 49.7 49.74 48.65 48.8 1,216,631 16.71 3.22
2018-04-11 49.46 49.66 49.1 49.38 1,152,257 16.91 3.25
2018-04-10 49.66 49.94 49.48 49.68 1,456,057 17.01 3.27
2018-04-09 49.63 49.85 49.25 49.47 1,483,940 16.94 3.26
2018-04-06 49.61 50.4 49.14 49.5 1,243,511 16.95 3.26
2018-04-05 50.52 50.8 49.53 49.86 1,985,783 17.08 3.29
2018-04-04 49.54 50.81 49.33 50.47 2,024,346 17.28 3.33
2018-04-03 49.07 49.89 48.94 49.65 2,238,418 17 3.27
2018-04-02 50.32 50.32 48.54 48.93 1,936,003 16.76 3.23
2018-03-30 0 0 0 50.36 0 - -
2018-03-29 49.53 50.55 49.46 50.36 1,858,587 17.25 3.32
2018-03-28 48.32 49.89 48.32 49.24 2,647,018 16.86 3.25
2018-03-27 47.37 48.57 47.29 48.16 1,850,977 16.49 3.17
2018-03-26 47.56 47.78 46.93 47.37 1,993,240 16.22 3.12
2018-03-23 48.5 48.66 47.26 47.3 2,373,208 16.2 3.12
2018-03-22 49 49.34 48.36 48.38 1,578,447 16.57 3.19
2018-03-21 49.61 49.61 48.91 48.99 1,541,405 16.78 3.23
2018-03-20 50.25 50.54 49.51 49.68 1,338,584 17.01 3.27
2018-03-19 50.13 50.74 49.96 50.19 1,965,203 17.19 3.31
2018-03-16 49.74 50.07 49.57 50.01 3,123,561 17.13 3.3
2018-03-15 49.9 50.29 49.35 49.54 1,378,395 16.97 3.27
2018-03-14 50.59 50.9 49.81 49.84 1,843,328 17.07 3.29
2018-03-13 50.43 50.78 50.28 50.74 1,439,153 17.38 3.34
2018-03-12 50.65 50.84 50.46 50.56 1,355,978 17.32 3.33
2018-03-09 51 51.08 50.32 50.59 1,394,543 17.33 3.33
2018-03-08 49.97 51 49.88 50.98 1,396,415 17.46 3.36
2018-03-07 50.55 50.59 49.86 49.96 2,043,353 17.11 3.29
2018-03-06 50.41 50.81 49.94 50.77 1,624,599 17.39 3.35
2018-03-05 49.99 50.65 49.93 50.42 2,104,831 17.27 3.32
2018-03-02 48.98 50.05 48.98 50.03 1,844,668 17.13 3.3
2018-03-01 49.1 49.73 48.66 49.09 2,555,734 16.81 3.24
2018-02-28 49.74 49.77 49.19 49.19 2,481,703 16.85 3.24
2018-02-27 49.89 50.53 49.46 49.47 2,907,338 16.94 3.26
2018-02-26 49.37 50.26 49.18 49.99 2,189,199 17.12 3.3
2018-02-23 48.3 49.18 48 49.12 1,962,697 16.82 3.24
2018-02-22 48.04 48.58 47.99 48.17 1,566,097 16.5 3.18
2018-02-21 48.34 48.79 47.94 47.94 1,846,956 16.42 3.16
2018-02-20 49.42 49.63 48.33 48.38 2,135,843 16.57 3.19
2018-02-19 0 0 0 49.78 0 - -
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 1,636,760 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
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 Price42.42

Church & Dwight Historical PE ratio: Past 5 years

Max PE Ratio33.02Jul 05,2016
Min PE Ratio15.17May 18,2018
Avg PE Ratio26.31

Church & Dwight Historical PS ratio: Past 5 years

Max PS Ratio3.9Jul 05,2016
Min PS Ratio2.53Sep 05,2013
Avg PS Ratio3.27

CHD Industry Peers

Company Price Change (%)
Henkel Ag (HENKY)111.92.77 (2.42%)
Clorox (CLX)126.931.92 (1.49%)
Zep (ZEP)20.040.02 (0.1%)
Alere (ALR)50.990 (0%)
Ecolab (ECL)144.931.64 (1.12%)
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 $50.35, and a low of $49.87 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.