Church & Dwight - 36 Year Stock Price History | CHD
Historical daily share price chart and data for Church & Dwight since 1986 adjusted for splits. The latest closing stock price for Church & Dwight as of September 07, 2022 is 81.54.
- The all-time high Church & Dwight stock closing price was 103.57 on April 27, 2022.
- The Church & Dwight 52-week high stock price is 105.28, which is 29.1% above the current share price.
- The Church & Dwight 52-week low stock price is 80.10, which is 1.8% below the current share price.
- The average Church & Dwight stock price for the last 52 weeks is 93.24.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Church & Dwight Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2022 |
94.6149 |
100.8646 |
103.5722 |
80.2300 |
81.5400 |
-19.78% |
| 2021 |
85.1917 |
84.8854 |
101.6481 |
76.6098 |
101.6481 |
18.88% |
| 2020 |
78.8731 |
67.8431 |
95.9530 |
58.6021 |
85.5029 |
25.47% |
| 2019 |
69.1247 |
61.6159 |
77.5138 |
57.8193 |
68.1434 |
8.36% |
| 2018 |
51.6701 |
46.5075 |
66.1584 |
42.9153 |
62.8878 |
33.23% |
| 2017 |
45.8823 |
41.0719 |
50.2175 |
40.2660 |
47.2038 |
15.32% |
| 2016 |
43.0675 |
38.3052 |
47.5848 |
35.8833 |
40.9329 |
5.14% |
| 2015 |
38.5375 |
35.7047 |
41.3743 |
35.0140 |
38.9336 |
9.43% |
| 2014 |
31.0298 |
29.0344 |
36.3548 |
27.5096 |
35.5783 |
21.10% |
| 2013 |
27.3703 |
23.9689 |
29.6594 |
23.9689 |
29.3802 |
24.84% |
| 2012 |
22.7173 |
19.7572 |
25.6936 |
19.4961 |
23.5340 |
18.18% |
| 2011 |
17.7131 |
14.9921 |
20.1663 |
14.8256 |
19.9138 |
33.43% |
| 2010 |
14.1880 |
13.2321 |
15.2797 |
12.8848 |
14.9250 |
14.45% |
| 2009 |
11.8195 |
11.9670 |
13.3594 |
9.9671 |
13.0401 |
7.94% |
| 2008 |
12.1358 |
11.4675 |
13.8516 |
10.6908 |
12.0811 |
3.95% |
| 2007 |
10.4844 |
9.4515 |
12.2370 |
9.2928 |
11.6222 |
26.97% |
| 2006 |
8.0405 |
7.1795 |
9.3099 |
7.0616 |
9.1532 |
29.34% |
| 2005 |
7.6112 |
7.0840 |
8.3606 |
6.9065 |
7.0766 |
-1.59% |
| 2004 |
6.2474 |
5.6244 |
7.1910 |
5.5062 |
7.1910 |
27.53% |
| 2003 |
4.7213 |
4.3432 |
5.9049 |
3.9934 |
5.6386 |
30.34% |
| 2002 |
4.4057 |
3.7627 |
5.1003 |
3.6762 |
4.3261 |
14.45% |
| 2001 |
3.4987 |
3.0640 |
4.0348 |
2.8062 |
3.7798 |
19.93% |
| 2000 |
2.6921 |
3.6739 |
3.8590 |
2.0940 |
3.1518 |
-16.43% |
| 1999 |
3.1989 |
2.6203 |
4.2659 |
2.3642 |
3.7714 |
48.69% |
| 1998 |
2.1408 |
2.0087 |
2.5364 |
1.8818 |
2.5364 |
28.25% |
| 1997 |
1.9266 |
1.5927 |
2.2461 |
1.5399 |
1.9777 |
22.82% |
| 1996 |
1.4644 |
1.2998 |
1.6279 |
1.2295 |
1.6103 |
23.89% |
| 1995 |
1.3965 |
1.2364 |
1.7205 |
1.1922 |
1.2998 |
2.96% |
| 1994 |
1.6136 |
1.9606 |
2.0481 |
1.1747 |
1.2624 |
-36.18% |
| 1993 |
1.9388 |
2.1945 |
2.2915 |
1.6015 |
1.9781 |
-9.49% |
| 1992 |
1.9989 |
2.0873 |
2.5001 |
1.7035 |
2.1854 |
4.70% |
| 1991 |
1.8754 |
1.2037 |
2.2614 |
1.1430 |
2.0873 |
69.66% |
| 1990 |
1.1952 |
1.2807 |
1.4384 |
1.0030 |
1.2303 |
-5.22% |
| 1989 |
0.9596 |
0.8000 |
1.2981 |
0.7040 |
1.2981 |
58.81% |
| 1988 |
0.8537 |
0.9113 |
0.9558 |
0.7826 |
0.8174 |
-13.59% |
| 1987 |
1.0210 |
0.8936 |
1.2151 |
0.8158 |
0.9460 |
5.86% |
| Sector |
Industry |
Market Cap |
Revenue |
| Consumer Staples |
Soap and Cleaning Preparations |
$19.489B |
$5.190B |
|
Church & Dwight Co., Inc. develops, manufactures and markets a broad range of household, personal care and specialty products. It is the leading U.S. producer of sodium bicarbonate, popularly known as baking soda, a natural product that cleans, deodorized, leavens and buffers. The company operates in Canada, Mexico, U.K., France, Australia and Brazil and exports to other countries. The company has power brands, including ARM & HAMMER, Trojan, OxiClean, Spinbrush, First Response, Nair, Orajel, Xtra, L'IL CRITTERS and VITAFUSION, Batiste, Waterpik, FLAWLESS and Zicam. The company's ARM & HAMMER brand is one of the nation's most trusted trademarks for a broad range of consumer and specialty products and its products are sold under ARM & HAMMER liquid and powder laundry detergent, ARM & HAMMER cat litter, ARM & HAMMER dental care and ARM & HAMMER baking soda.
|
