Historical Stock Price
| Home |
| Free Dividend Report |
| CHD Dividend History |
| CHD Historical Stock Prices |
| Preferred Stock Newsletter |
| CHD Options Chain |
| Stock Message Boards |
Church and Dwight (CHD) has the following price history information. Looking back at CHD historical stock prices for the last five trading days, on April 11, 2024, CHD opened at $103.13, traded as high as $103.13 and as low as $101.51, and closed at $101.58. Trading volume was a total of 1.24M shares. On April 12, 2024, CHD opened at $101.24, traded as high as $102.16 and as low as $100.70, and closed at $101.08. Trading volume was a total of 1.16M shares. On April 15, 2024, CHD opened at $101.79, traded as high as $102.37 and as low as $101.29, and closed at $101.58. Trading volume was a total of 1.22M shares. On April 16, 2024, CHD opened at $102.04, traded as high as $103.77 and as low as $102.04, and closed at $103.25. Trading volume was a total of 1.52M shares. On April 17, 2024, CHD opened at $103.70, traded as high as $104.00 and as low as $102.82, and closed at $103.49. Trading volume was a total of 1.41M 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: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $34.27 | ||
| End price/share: | $103.49 | ||
| Starting shares: | 291.80 | ||
| Ending shares: | 335.56 | ||
| Dividends reinvested/share: | $8.79 | ||
| Total return: | 247.27% | ||
| Average Annual Total Return: | 13.27% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $34,741.81 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $34.27 | ||
| End price/share: | $103.49 | ||
| Dividends collected/share: | $8.79 | ||
| Total return: | 227.63% | ||
| Average Annual Total Return: | 12.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,770.79 | ||
| Years: | 9.99 | ||
 | |||||
| CHD Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $103.13 | $103.13 | $101.51 | $101.58 | 1.24M |
| 04/12/2024 | $101.24 | $102.16 | $100.70 | $101.08 | 1.16M |
| 04/15/2024 | $101.79 | $102.37 | $101.29 | $101.58 | 1.22M |
| 04/16/2024 | $102.04 | $103.77 | $102.04 | $103.25 | 1.52M |
| 04/17/2024 | $103.70 | $104.00 | $102.82 | $103.49 | 1.41M |
|
| About Church and Dwight |
| Church & Dwight develops, manufactures and markets various consumer household and personal care products and specialty products focused on animal and food production, chemicals and cleaners. Co.'s segments are: Consumer Domestic, which focuses on baking soda-based products and other products as well as includes household and personal care product groups; Consumer International, which markets a variety of personal care, household and over-the-counter products in international subsidiary markets; and its Specialty Products Division, which focuses on sales to businesses and participates in three product areas such as Animal and Food Production, Specialty Chemicals and Specialty Cleaners. |
| CHD Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $101.58 |
| 04/12/2024 | $101.08 |
| 04/15/2024 | $101.58 |
| 04/16/2024 | $103.25 |
| 04/17/2024 | $103.49 |
| Consumer Historical Prices |
| CHD is categorized under the Consumer sector; below are some other companies in the same sector:
CHKE Historical Stock Prices Also explore: CHD shares outstanding history
|
Free CHD Email Alerts:
CHD Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, 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?
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%.