Church & Dwight Co., Inc.
CHDNYSEConsumer Defensive● Active
$95.55
$-1.20(-1.24%)
Market Cap$22.6B
P/E Ratio—
52W High$106.04
52W Low$81.33
Church & Dwight Co., Inc.（CHD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
chd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$116.46
Mar 10, 2025
-18.0% from here
5-Year Low5Y
$70.16
Oct 10, 2022
+36.2% from low
IPO Priceadj.
$0.1728
Mar 17, 1980
+55.2K% since IPO
1 Year Ago
$98.71
Jun 9, 2025
-3.2% in 1Y
5 Years Ago
$85.13
Jun 8, 2021
+12.2% in 5Y
10 Years Ago
$49.44
Jun 8, 2016
+93.2% in 10Y
Historical Price Data · CHD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $95.82 | $96.34 | $95.32 | $96.08 | $96.08 | 231K | +0.27% |
| Jun 5, 2026 | $94.81 | $98.03 | $94.20 | $96.74 | $96.74 | 2.2M | +2.04% |
| Jun 4, 2026 | $94.66 | $95.30 | $92.57 | $94.12 | $94.12 | 2.5M | -0.57% |
| Jun 3, 2026 | $96.20 | $96.20 | $92.72 | $92.89 | $92.89 | 2.4M | -3.44% |
| Jun 2, 2026 | $95.53 | $96.39 | $95.10 | $96.14 | $96.14 | 2.2M | +0.64% |
| Jun 1, 2026 | $95.57 | $96.00 | $94.37 | $95.30 | $95.30 | 2.2M | -0.28% |
| May 29, 2026 | $97.32 | $98.01 | $95.58 | $95.63 | $95.63 | 3.3M | -1.74% |
| May 28, 2026 | $97.76 | $98.19 | $97.00 | $97.63 | $97.63 | 1.7M | -0.13% |
| May 27, 2026 | $97.59 | $99.47 | $97.13 | $98.01 | $98.01 | 1.8M | +0.43% |
| May 26, 2026 | $96.11 | $97.58 | $95.81 | $96.67 | $96.67 | 1.9M | +0.58% |
| May 22, 2026 | $96.07 | $96.62 | $95.58 | $96.25 | $96.25 | 1.0M | +0.19% |
| May 21, 2026 | $95.62 | $96.30 | $94.19 | $95.64 | $95.64 | 1.2M | +0.02% |
| May 20, 2026 | $95.75 | $96.72 | $94.87 | $96.12 | $96.12 | 1.6M | +0.39% |
| May 19, 2026 | $96.94 | $97.74 | $95.53 | $95.75 | $95.75 | 1.5M | -1.23% |
| May 18, 2026 | $94.19 | $96.97 | $94.19 | $96.78 | $96.78 | 2.7M | +2.75% |
| May 15, 2026 | $94.98 | $95.01 | $93.40 | $94.05 | $94.05 | 1.9M | -0.98% |
| May 14, 2026 | $96.02 | $96.82 | $94.32 | $94.65 | $94.65 | 1.9M | -1.43% |
| May 13, 2026 | $93.00 | $95.91 | $92.99 | $95.09 | $95.09 | 3.0M | +2.25% |
| May 12, 2026 | $91.54 | $93.71 | $90.60 | $93.51 | $93.51 | 2.6M | +2.15% |
| May 11, 2026 | $93.30 | $93.30 | $90.05 | $90.72 | $90.72 | 1.7M | -2.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CHD
Jan 1 → Dec 31 · 6 years2026+15.0%$83.52 → $96.08
+15.0%
2025-20.2%$105.08 → $83.85
-20.2%
2024+11.0%$94.37 → $104.71
+11.0%
2023+17.1%$80.75 → $94.56
+17.1%
2022-20.5%$101.37 → $80.61
-20.5%
2021+20.0%$85.40 → $102.50
+20.0%
Best Year2021 · +20.0%
Worst Year2022 · -20.5%
Positive Years4 / 6
Avg Annual Return+3.7%
6Y Total Return+12.5%
6Y CAGR~+2.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.7B
Costco Wholesale Corporation
COST
$975.45+0.00%
Mkt Cap $432.6B
The Coca-Cola Company
KO
$79.33+0.00%
Mkt Cap $341.3B
The Procter & Gamble Company
PG
$145.36+0.00%
Mkt Cap $338.5B
Philip Morris International Inc.
PM
$175.83+0.00%
Mkt Cap $274.0B
PepsiCo, Inc.
PEP
$140.46+0.00%
Mkt Cap $192.0B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.78+0.00%
Mkt Cap $129.2B
Unilever PLC
UL
$55.97+0.00%
Mkt Cap $121.2B
Altria Group, Inc.
MO
$71.64+0.00%
Mkt Cap $119.6BWhat If You Invested in CHD?
If you invested $1,000 in CHD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,932
Total Return+93.2%
CAGR~+6.8% / yr
Profit+$932
Based on Jun 8, 2016 · $49.44Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Church & Dwight Co., Inc.（CHD）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $95.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHD 历史股价FMP 日线复权 OHLCV