>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding CHD »    CHD Split History »
Home Free Dividend Report CHD Dividend History CHD Historical Stock Prices Preferred Stock Newsletter CHD Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
CHD Historical Price Range
Date Open High Low Close Volume
10/12/2026 $98.11 $99.96 $97.86 $99.87 1.31M
10/13/2026 $100.69 $100.84 $99.36 $100.13 1.66M
10/14/2026 $100.82 $102.68 $100.49 $102.63 1.83M
10/15/2026 $104.23 $105.54 $101.85 $103.08 2.65M
10/16/2026 $103.08 $104.56 $102.30 $104.53 2.54M
About Church and Dwight
Church & Dwight Co., Inc. develops, manufactures, and markets a range of consumer household and personal care products and specialty products focused on animal and food production, chemicals, and cleaners. Co.'s segments include Consumer Domestic, Consumer International and the Specialty Products Division (SPD). Its Consumer Domestic segment includes each of its seven power brands, as well as other brands and household and personal care products. Its Consumer International segment markets a variety of personal care, household, and over-the-counter products in international subsidiary markets, including Australia, Canada, France, Germany, Mexico, and the United Kingdom.
CHD historical stock prices picture
Church and Dwight (CHD) has the following price history information. Looking back at CHD historical stock prices for the last five trading days, on October 12, 2026, CHD opened at $98.11, traded as high as $99.96 and as low as $97.86, and closed at $99.87. Trading volume was a total of 1.31M shares. On October 13, 2026, CHD opened at $100.69, traded as high as $100.84 and as low as $99.36, and closed at $100.13. Trading volume was a total of 1.66M shares. On October 14, 2026, CHD opened at $100.82, traded as high as $102.68 and as low as $100.49, and closed at $102.63. Trading volume was a total of 1.83M shares. On October 15, 2026, CHD opened at $104.23, traded as high as $105.54 and as low as $101.85, and closed at $103.08. Trading volume was a total of 2.65M shares. On October 16, 2026, CHD opened at $103.08, traded as high as $104.56 and as low as $102.30, and closed at $104.53. Trading volume was a total of 2.54M shares.

CHD Historical Stock Prices By Date:

CHD historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Church and Dwight shares, starting with a $10,000 purchase of CHD, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $48.20
End price/share: $104.53
Starting shares: 207.47
Ending shares: 236.07
Dividends reinvested/share: $10.08
Total return: 146.76%
Average Annual Total Return: 9.45%
Starting investment: $10,000.00
Ending investment: $24,669.35
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $48.20
End price/share: $104.53
Dividends collected/share: $10.08
Total return: 137.78%
Average Annual Total Return: 9.05%
Starting investment: $10,000.00
Ending investment: $23,782.46
Years: 10.00
CHD Historical Closing Prices
Date Close
10/12/2026$99.87
10/13/2026$100.13
10/14/2026$102.63
10/15/2026$103.08
10/16/2026$104.53
Consumer Historical Prices
CHD is categorized under the Consumer sector; below are some other companies in the same sector:

CHKE Historical Stock Prices
CHSCL Historical Stock Prices
CHSCM Historical Stock Prices
CHSCN Historical Stock Prices
CHSCO Historical Stock Prices
CHSCP Historical Stock Prices
CL Historical Stock Prices
CLAR Historical Stock Prices
CLX Historical Stock Prices
CLXT Historical Stock Prices

Also explore: CHD shares outstanding history

Email EnvelopeFree CHD Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CHD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.