Historical Stock Price
ETFs Holding CHD »    CHD Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
11/30/2021 $92.92 $93.35 $88.94 $89.38 3.81M
12/01/2021 $89.95 $92.36 $89.73 $90.68 2.93M
12/02/2021 $90.95 $92.04 $90.64 $91.06 1.75M
12/03/2021 $91.82 $92.39 $91.47 $92.33 1.34M
12/06/2021 $92.33 $94.37 $92.26 $94.15 2.34M
Church & Dwight develops, manufactures and markets a range of consumer products. Co.'s brand names include: ARM & HAMMER® baking soda, cat litter, laundry detergent, carpet deodorizer and other baking soda based products; TROJAN® condoms, lubricants and vibrators; OXICLEAN® stain removers, cleaning solutions, laundry detergents and bleach alternatives; SPINBRUSH® battery-operated toothbrushes; FIRST RESPONSE® home pregnancy and ovulation test kits; NAIR® depilatories; ORAJEL® oral analgesic; XTRA® laundry detergent; L'IL CRITTERS® and VITAFUSION® gummy dietary supplements; BATISTE® dry shampoo; WATERPIK® water flossers and showerheads, and ZICAM® cold remedy products.
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 November 30, 2021, CHD opened at $92.92, traded as high as $93.35 and as low as $88.94, and closed at $89.38. Trading volume was a total of 3.81M shares. On December 01, 2021, CHD opened at $89.95, traded as high as $92.36 and as low as $89.73, and closed at $90.68. Trading volume was a total of 2.93M shares. On December 02, 2021, CHD opened at $90.95, traded as high as $92.04 and as low as $90.64, and closed at $91.06. Trading volume was a total of 1.75M shares. On December 03, 2021, CHD opened at $91.82, traded as high as $92.39 and as low as $91.47, and closed at $92.33. Trading volume was a total of 1.34M shares. On December 06, 2021, CHD opened at $92.33, traded as high as $94.37 and as low as $92.26, and closed at $94.15. Trading volume was a total of 2.34M 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: 12/08/2011
End date: 12/06/2021
Start price/share: $22.25
End price/share: $94.15
Starting shares: 449.44
Ending shares: 524.58
Dividends reinvested/share: $7.56
Total return: 393.89%
Average Annual Total Return: 17.31%
Starting investment: $10,000.00
Ending investment: $49,378.77
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/08/2011
End date: 12/06/2021
Start price/share: $22.25
End price/share: $94.15
Dividends collected/share: $7.56
Total return: 357.11%
Average Annual Total Return: 16.41%
Starting investment: $10,000.00
Ending investment: $45,717.63
Years: 10.00
Date Close
11/30/2021$89.38
12/01/2021$90.68
12/02/2021$91.06
12/03/2021$92.33
12/06/2021$94.15
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 - 2021, 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.