 |
 Video: Compound Annual Growth Rate (CAGR) Definition
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
| 03/02/2026 |
$104.09 |
$104.58 |
$102.79 |
$103.95 |
1.80M | | 03/03/2026 |
$103.12 |
$103.63 |
$101.67 |
$103.02 |
1.67M | | 03/04/2026 |
$102.94 |
$103.06 |
$101.64 |
$102.47 |
1.69M | | 03/05/2026 |
$101.74 |
$101.74 |
$99.68 |
$99.86 |
2.14M | | 03/06/2026 |
$99.01 |
$100.80 |
$98.32 |
$100.70 |
1.34M |
|
|
| 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. | |
|
Church and Dwight (CHD) has the following price history information. Looking back at CHD historical stock prices for the last five trading days, on March 02, 2026, CHD opened at $104.09, traded as high as $104.58 and as low as $102.79, and closed at $103.95. Trading volume was a total of 1.80M shares. On March 03, 2026, CHD opened at $103.12, traded as high as $103.63 and as low as $101.67, and closed at $103.02. Trading volume was a total of 1.67M shares. On March 04, 2026, CHD opened at $102.94, traded as high as $103.06 and as low as $101.64, and closed at $102.47. Trading volume was a total of 1.69M shares. On March 05, 2026, CHD opened at $101.74, traded as high as $101.74 and as low as $99.68, and closed at $99.86. Trading volume was a total of 2.14M shares. On March 06, 2026, CHD opened at $99.01, traded as high as $100.80 and as low as $98.32, and closed at $100.70. Trading volume was a total of 1.34M shares.
CHD Historical Stock Prices By Date:
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: |
03/10/2016 |
|
| End date: |
03/06/2026 |
|
| Start price/share: |
$45.15 |
|
| End price/share: |
$100.70 |
|
| Starting shares: |
221.48 |
|
| Ending shares: |
252.23 |
|
| Dividends reinvested/share: |
$9.82 |
|
| Total return: |
154.00% |
|
| Average Annual Total Return: |
9.78% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$25,410.32 |
|
| Years: |
9.99 |
|
| |
Growth of $10,000.00
Without Dividends Reinvested
|
| Start date: |
03/10/2016 |
|
| End date: |
03/06/2026 |
|
| Start price/share: |
$45.15 |
|
| End price/share: |
$100.70 |
|
| Dividends collected/share: |
$9.82 |
|
| Total return: |
144.78% |
|
| Average Annual Total Return: |
9.37% |
|
| Starting investment: |
$10,000.00 |
|
| Ending investment: |
$24,477.61 |
|
| Years: |
9.99 |
|
|
|
| Date |
Close |
| 03/02/2026 | $103.95 | | 03/03/2026 | $103.02 | | 03/04/2026 | $102.47 | | 03/05/2026 | $99.86 | | 03/06/2026 | $100.70 |
|
|
Free CHD Email Alerts:
