Church & Dwight Co Inc (CHD) stock
CHDNYSESoap, Detergents, Cleang Preparations, Perfumes, CosmeticsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 17/3025% above fair value
$107.23+1.23 (+1.16%)
Close on Oct 30, 2026Market cap $25.44BP/E 33.0Yield 1.10%
Price history
Church & Dwight share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$107.23
+1.16% on the day
52-week range
$81.33 – $111.23
-3.6% from the high
Change over 52 weeks
+31.1%
From $81.80 on Oct 30, 2025
Average volume
1.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $110.30 | $111.23 | $106.17 | $107.23 | +1.16% | 3,658,404 |
| Oct 29, 2026 | $106.00 | $106.45 | $104.47 | $106.00 | +1.19% | 2,506,478 |
| Oct 28, 2026 | $103.98 | $105.13 | $103.81 | $104.75 | -0.25% | 1,525,837 |
| Oct 27, 2026 | $104.62 | $105.42 | $104.19 | $105.01 | -0.35% | 1,590,080 |
| Oct 26, 2026 | $105.05 | $106.37 | $104.69 | $105.38 | +0.18% | 1,934,300 |
| Oct 23, 2026 | $107.96 | $108.49 | $105.06 | $105.19 | -3.37% | 1,965,956 |
| Oct 22, 2026 | $106.16 | $108.93 | $105.67 | $108.86 | +3.68% | 3,143,299 |
| Oct 21, 2026 | $105.39 | $105.91 | $104.62 | $105.00 | -0.91% | 2,000,051 |
| Oct 20, 2026 | $104.91 | $106.00 | $104.51 | $105.96 | +1.80% | 1,987,441 |
| Oct 19, 2026 | $103.55 | $104.65 | $103.19 | $104.09 | -0.42% | 1,673,103 |
| Oct 16, 2026 | $103.08 | $104.56 | $102.30 | $104.53 | +1.41% | 2,544,887 |
| Oct 15, 2026 | $104.23 | $105.54 | $101.85 | $103.08 | +0.44% | 2,645,957 |
| Oct 14, 2026 | $100.82 | $102.68 | $100.49 | $102.63 | +2.50% | 1,833,556 |
| Oct 13, 2026 | $100.69 | $100.84 | $99.36 | $100.13 | +0.26% | 1,655,153 |
| Oct 12, 2026 | $98.11 | $99.96 | $97.86 | $99.87 | +1.79% | 1,313,017 |
| Oct 9, 2026 | $97.46 | $98.23 | $97.37 | $98.11 | +0.39% | 2,047,288 |
| Oct 8, 2026 | $96.85 | $98.28 | $96.22 | $97.73 | +1.01% | 1,686,254 |
| Oct 7, 2026 | $96.73 | $97.55 | $96.52 | $96.75 | +0.22% | 1,823,279 |
| Oct 6, 2026 | $96.13 | $97.42 | $95.98 | $96.54 | +0.92% | 1,409,773 |
| Oct 5, 2026 | $94.64 | $95.96 | $94.24 | $95.66 | +1.43% | 2,011,458 |
| Oct 2, 2026 | $94.41 | $94.98 | $93.93 | $94.31 | +0.21% | 2,181,860 |
| Oct 1, 2026 | $93.80 | $94.43 | $93.33 | $94.11 | -0.12% | 2,512,316 |
| Sep 30, 2026 | $95.44 | $95.84 | $94.22 | $94.22 | -0.77% | 2,383,810 |
| Sep 29, 2026 | $95.05 | $95.74 | $94.54 | $94.95 | -0.70% | 2,250,897 |
| Sep 28, 2026 | $95.80 | $95.97 | $94.80 | $95.62 | -0.79% | 1,533,989 |
| Sep 25, 2026 | $95.31 | $96.78 | $94.90 | $96.38 | +1.10% | 997,594 |
| Sep 24, 2026 | $96.37 | $97.04 | $95.27 | $95.33 | -0.72% | 1,251,926 |
| Sep 23, 2026 | $96.12 | $96.86 | $95.69 | $96.02 | -0.10% | 1,147,928 |
| Sep 22, 2026 | $96.29 | $96.66 | $95.81 | $96.12 | +0.66% | 1,646,351 |
| Sep 21, 2026 | $94.55 | $95.74 | $94.36 | $95.49 | +0.78% | 1,928,504 |
| Sep 18, 2026 | $94.01 | $95.39 | $94.01 | $94.75 | -0.32% | 2,267,660 |
| Sep 17, 2026 | $95.98 | $96.28 | $94.97 | $95.05 | -0.48% | 1,616,819 |
| Sep 16, 2026 | $94.76 | $95.72 | $94.25 | $95.51 | +1.06% | 1,841,117 |
| Sep 15, 2026 | $93.99 | $94.94 | $93.38 | $94.51 | -0.07% | 2,454,006 |
| Sep 14, 2026 | $95.26 | $95.69 | $94.46 | $94.58 | +0.46% | 1,896,404 |
| Sep 11, 2026 | $94.55 | $94.56 | $93.04 | $94.15 | +0.22% | 1,952,925 |
| Sep 10, 2026 | $95.23 | $95.29 | $93.61 | $93.94 | -1.31% | 2,109,110 |
| Sep 9, 2026 | $95.25 | $95.82 | $94.00 | $95.19 | -1.40% | 2,469,095 |
| Sep 8, 2026 | $97.65 | $98.14 | $96.45 | $96.54 | -2.04% | 2,031,603 |
| Sep 4, 2026 | $97.94 | $99.11 | $97.72 | $98.55 | -0.04% | 1,340,447 |
| Sep 3, 2026 | $99.38 | $99.40 | $98.04 | $98.59 | -0.73% | 1,940,628 |
| Sep 2, 2026 | $99.38 | $100.54 | $98.63 | $99.32 | -0.11% | 1,503,356 |
| Sep 1, 2026 | $99.96 | $101.30 | $99.04 | $99.43 | -0.35% | 2,032,123 |
| Aug 31, 2026 | $100.81 | $101.34 | $99.70 | $99.78 | -1.46% | 2,319,985 |
| Aug 28, 2026 | $102.52 | $102.69 | $101.08 | $101.26 | -1.08% | 1,244,497 |
| Aug 27, 2026 | $101.32 | $103.23 | $101.01 | $102.37 | -0.48% | 1,578,919 |
| Aug 26, 2026 | $102.60 | $103.11 | $101.97 | $102.86 | +0.29% | 1,884,168 |
| Aug 25, 2026 | $102.09 | $102.57 | $101.35 | $102.56 | +0.03% | 1,199,844 |
| Aug 24, 2026 | $99.64 | $102.56 | $99.64 | $102.53 | +3.78% | 1,866,626 |
| Aug 21, 2026 | $97.64 | $98.90 | $96.27 | $98.80 | +1.43% | 1,623,142 |
| Aug 20, 2026 | $98.44 | $99.32 | $97.07 | $97.41 | -1.62% | 1,950,685 |
| Aug 19, 2026 | $99.84 | $101.24 | $98.91 | $99.01 | -0.12% | 1,510,617 |
| Aug 18, 2026 | $98.92 | $99.84 | $98.22 | $99.13 | +1.17% | 1,490,934 |
| Aug 17, 2026 | $100.08 | $100.44 | $97.42 | $97.98 | -3.28% | 2,140,501 |
| Aug 14, 2026 | $100.96 | $101.41 | $100.25 | $101.30 | -0.02% | 1,426,501 |
| Aug 13, 2026 | $102.01 | $102.78 | $100.76 | $101.32 | +0.08% | 1,297,561 |
| Aug 12, 2026 | $101.19 | $102.31 | $100.02 | $101.24 | -1.50% | 1,404,158 |
| Aug 11, 2026 | $102.46 | $103.41 | $102.27 | $102.78 | -0.50% | 1,522,602 |
| Aug 10, 2026 | $102.36 | $103.66 | $101.05 | $103.30 | +0.06% | 1,761,318 |
| Aug 7, 2026 | $103.06 | $103.66 | $102.38 | $103.24 | -0.12% | 1,743,955 |
| Aug 6, 2026 | $104.00 | $104.31 | $102.26 | $103.36 | -0.27% | 1,824,985 |
| Aug 5, 2026 | $103.20 | $103.88 | $102.24 | $103.64 | +0.62% | 2,561,006 |
| Aug 4, 2026 | $99.75 | $103.45 | $99.10 | $103.00 | +2.99% | 2,197,593 |
| Aug 3, 2026 | $100.49 | $102.24 | $99.61 | $100.01 | +1.21% | 1,932,339 |
| Jul 31, 2026 | $95.71 | $99.79 | $94.88 | $98.81 | +1.16% | 2,657,330 |
| Jul 30, 2026 | $98.35 | $99.04 | $97.42 | $97.68 | -2.18% | 3,897,691 |
| Jul 29, 2026 | $98.04 | $100.06 | $97.44 | $99.86 | -0.07% | 2,438,252 |
| Jul 28, 2026 | $100.73 | $101.68 | $99.57 | $99.93 | +1.25% | 2,269,142 |
| Jul 27, 2026 | $97.91 | $99.58 | $97.90 | $98.70 | +1.09% | 1,246,151 |
| Jul 24, 2026 | $96.45 | $97.76 | $96.23 | $97.64 | +1.51% | 1,193,909 |
| Jul 23, 2026 | $96.01 | $96.75 | $95.01 | $96.19 | -0.97% | 1,520,687 |
| Jul 22, 2026 | $96.66 | $97.17 | $95.96 | $97.13 | +1.44% | 1,589,793 |
| Jul 21, 2026 | $96.60 | $97.60 | $95.08 | $95.75 | -2.09% | 1,481,016 |
| Jul 20, 2026 | $97.50 | $97.98 | $97.06 | $97.79 | -0.29% | 1,316,797 |
| Jul 17, 2026 | $99.97 | $100.93 | $97.17 | $98.07 | -1.06% | 1,733,102 |
| Jul 16, 2026 | $98.00 | $99.12 | $97.64 | $99.12 | +2.04% | 1,529,797 |
| Jul 15, 2026 | $95.25 | $97.56 | $95.00 | $97.14 | +1.81% | 1,993,724 |
| Jul 14, 2026 | $96.03 | $96.55 | $94.30 | $95.41 | -1.80% | 1,536,513 |
| Jul 13, 2026 | $97.31 | $98.56 | $95.94 | $97.16 | +0.83% | 1,557,984 |
| Jul 10, 2026 | $96.05 | $97.04 | $95.72 | $96.36 | +0.72% | 1,368,802 |
| Jul 9, 2026 | $95.61 | $96.36 | $94.63 | $95.67 | -0.52% | 1,770,139 |
| Jul 8, 2026 | $97.97 | $97.97 | $95.97 | $96.17 | -2.81% | 2,076,163 |
| Jul 7, 2026 | $99.28 | $100.49 | $98.36 | $98.95 | +1.54% | 1,548,517 |
| Jul 6, 2026 | $98.07 | $98.26 | $96.59 | $97.45 | -1.17% | 1,582,495 |
| Jul 2, 2026 | $98.01 | $98.94 | $96.65 | $98.60 | +1.43% | 1,444,654 |
| Jul 1, 2026 | $97.17 | $97.76 | $96.31 | $97.21 | +0.34% | 1,294,509 |
| Jun 30, 2026 | $97.06 | $97.54 | $96.00 | $96.88 | -1.04% | 2,203,758 |
| Jun 29, 2026 | $98.67 | $98.86 | $96.06 | $97.90 | -1.69% | 2,361,835 |
| Jun 26, 2026 | $99.14 | $99.80 | $98.22 | $99.58 | +1.46% | 2,545,859 |
| Jun 25, 2026 | $98.05 | $100.00 | $97.09 | $98.15 | -0.53% | 1,832,850 |
| Jun 24, 2026 | $97.31 | $99.41 | $96.91 | $98.67 | +2.27% | 1,950,868 |
| Jun 23, 2026 | $95.55 | $96.83 | $95.00 | $96.48 | +2.92% | 1,884,577 |
| Jun 22, 2026 | $95.20 | $95.73 | $93.67 | $93.74 | -1.98% | 1,969,504 |
| Jun 18, 2026 | $98.14 | $98.57 | $95.59 | $95.63 | -1.83% | 5,476,626 |
| Jun 17, 2026 | $98.01 | $98.74 | $96.39 | $97.41 | -1.03% | 2,388,603 |
| Jun 16, 2026 | $98.85 | $100.12 | $97.97 | $98.42 | +0.10% | 1,877,392 |
| Jun 15, 2026 | $97.90 | $98.78 | $96.51 | $98.32 | +0.78% | 1,891,201 |
| Jun 12, 2026 | $97.42 | $97.64 | $96.13 | $97.56 | +0.49% | 1,359,101 |
| Jun 11, 2026 | $98.01 | $98.45 | $96.96 | $97.08 | -1.13% | 1,488,294 |
| Jun 10, 2026 | $98.00 | $98.78 | $97.25 | $98.19 | +1.20% | 1,728,246 |
| Jun 9, 2026 | $95.58 | $97.11 | $94.75 | $97.03 | +1.76% | 1,532,806 |
| Jun 8, 2026 | $95.82 | $96.34 | $95.01 | $95.35 | -1.44% | 1,465,401 |
| Jun 5, 2026 | $94.81 | $98.03 | $94.20 | $96.74 | +2.78% | 2,156,986 |
| Jun 4, 2026 | $94.66 | $95.30 | $92.57 | $94.12 | +1.32% | 2,546,313 |
| Jun 3, 2026 | $96.20 | $96.20 | $92.72 | $92.89 | -3.38% | 2,434,335 |
| Jun 2, 2026 | $95.53 | $96.39 | $95.10 | $96.14 | +0.88% | 2,235,204 |
| Jun 1, 2026 | $95.57 | $96.00 | $94.37 | $95.30 | -0.35% | 2,169,880 |
| May 29, 2026 | $97.32 | $98.01 | $95.58 | $95.63 | -2.05% | 3,334,268 |
| May 28, 2026 | $97.76 | $98.19 | $97.00 | $97.63 | -0.39% | 1,665,971 |
| May 27, 2026 | $97.59 | $99.47 | $97.13 | $98.01 | +1.39% | 1,767,608 |
| May 26, 2026 | $96.11 | $97.58 | $95.81 | $96.67 | +0.44% | 1,881,085 |
| May 22, 2026 | $96.07 | $96.62 | $95.58 | $96.25 | +0.64% | 1,038,271 |
| May 21, 2026 | $95.62 | $96.30 | $94.19 | $95.64 | -0.50% | 1,234,277 |
| May 20, 2026 | $95.75 | $96.72 | $94.87 | $96.12 | +0.39% | 1,583,407 |
| May 19, 2026 | $96.94 | $97.74 | $95.53 | $95.75 | -1.06% | 1,509,959 |
| May 18, 2026 | $94.19 | $96.97 | $94.19 | $96.78 | +2.90% | 2,728,847 |
| May 15, 2026 | $94.98 | $95.01 | $93.40 | $94.05 | -0.63% | 1,923,459 |
| May 14, 2026 | $96.02 | $96.82 | $94.32 | $94.65 | -0.46% | 1,860,553 |
| May 13, 2026 | $93.00 | $95.91 | $92.99 | $95.09 | +1.69% | 3,043,040 |
| May 12, 2026 | $91.54 | $93.71 | $90.60 | $93.51 | +3.08% | 2,582,967 |
| May 11, 2026 | $93.30 | $93.30 | $90.05 | $90.72 | -2.91% | 1,736,098 |
| May 8, 2026 | $94.15 | $94.38 | $93.03 | $93.44 | -0.47% | 1,620,771 |
| May 7, 2026 | $94.58 | $94.67 | $93.28 | $93.88 | -1.14% | 1,518,680 |
| May 6, 2026 | $94.21 | $95.98 | $93.76 | $94.96 | +1.53% | 1,709,602 |
| May 5, 2026 | $93.00 | $94.29 | $90.66 | $93.53 | +0.69% | 2,590,007 |
| May 4, 2026 | $94.52 | $94.73 | $92.19 | $92.89 | -3.26% | 2,828,943 |
| May 1, 2026 | $98.48 | $100.62 | $94.48 | $96.02 | -1.07% | 3,604,109 |
| Apr 30, 2026 | $96.61 | $97.52 | $96.35 | $97.06 | +0.89% | 3,046,703 |
| Apr 29, 2026 | $96.36 | $97.67 | $95.64 | $96.20 | -0.91% | 1,805,022 |
| Apr 28, 2026 | $96.46 | $98.18 | $96.11 | $97.08 | +1.76% | 1,915,819 |
| Apr 27, 2026 | $96.34 | $96.34 | $94.66 | $95.40 | +0.40% | 1,764,868 |
| Apr 24, 2026 | $95.41 | $95.97 | $94.97 | $95.02 | +0.47% | 2,133,770 |
| Apr 23, 2026 | $93.21 | $94.71 | $92.90 | $94.58 | +1.81% | 1,557,056 |
| Apr 22, 2026 | $93.31 | $93.54 | $91.79 | $92.90 | -0.33% | 1,829,245 |
| Apr 21, 2026 | $96.53 | $96.80 | $93.19 | $93.21 | -3.46% | 2,004,701 |
| Apr 20, 2026 | $96.76 | $97.13 | $95.99 | $96.55 | -0.34% | 1,550,878 |
| Apr 17, 2026 | $94.41 | $97.07 | $94.41 | $96.88 | +2.48% | 1,718,978 |
| Apr 16, 2026 | $94.15 | $95.26 | $93.88 | $94.54 | -0.10% | 1,767,929 |
| Apr 15, 2026 | $95.29 | $95.79 | $94.03 | $94.63 | -0.94% | 1,606,786 |
| Apr 14, 2026 | $94.39 | $95.89 | $94.39 | $95.53 | +0.53% | 2,559,079 |
| Apr 13, 2026 | $95.60 | $95.93 | $93.64 | $95.03 | -0.41% | 1,279,788 |
| Apr 10, 2026 | $96.24 | $96.62 | $95.26 | $95.42 | -0.77% | 1,316,445 |
| Apr 9, 2026 | $93.40 | $96.83 | $92.68 | $96.16 | +2.08% | 1,945,376 |
| Apr 8, 2026 | $93.00 | $94.31 | $92.47 | $94.20 | +1.78% | 2,825,180 |
| Apr 7, 2026 | $93.05 | $93.38 | $92.05 | $92.55 | -0.62% | 1,944,408 |
| Apr 6, 2026 | $92.85 | $93.47 | $92.10 | $93.13 | +0.30% | 1,725,845 |
| Apr 2, 2026 | $93.01 | $93.56 | $91.81 | $92.85 | 0.00% | 1,573,408 |
| Apr 1, 2026 | $92.50 | $93.52 | $91.35 | $92.85 | -0.50% | 2,021,329 |
| Mar 31, 2026 | $94.06 | $94.06 | $91.94 | $93.32 | -0.63% | 1,947,037 |
| Mar 30, 2026 | $94.98 | $95.13 | $93.53 | $93.91 | -0.82% | 1,733,689 |
| Mar 27, 2026 | $93.28 | $95.31 | $92.81 | $94.69 | +1.58% | 2,406,362 |
| Mar 26, 2026 | $94.25 | $94.71 | $93.13 | $93.22 | -1.23% | 1,837,370 |
| Mar 25, 2026 | $94.62 | $95.50 | $92.87 | $94.38 | +0.54% | 1,801,130 |
| Mar 24, 2026 | $94.18 | $95.08 | $93.54 | $93.87 | -0.82% | 2,030,501 |
| Mar 23, 2026 | $95.60 | $95.77 | $94.51 | $94.65 | -0.04% | 2,032,366 |
| Mar 20, 2026 | $94.50 | $95.18 | $93.67 | $94.69 | +0.12% | 4,780,553 |
| Mar 19, 2026 | $95.41 | $96.25 | $94.48 | $94.58 | -1.21% | 2,359,446 |
| Mar 18, 2026 | $96.08 | $96.63 | $95.65 | $95.74 | -1.61% | 2,410,873 |
| Mar 17, 2026 | $98.89 | $99.04 | $96.91 | $97.31 | -0.93% | 2,031,156 |
| Mar 16, 2026 | $98.51 | $98.83 | $97.58 | $98.22 | +0.48% | 1,670,890 |
| Mar 13, 2026 | $100.24 | $100.24 | $97.22 | $97.75 | -1.42% | 2,153,959 |
| Mar 12, 2026 | $99.27 | $101.71 | $98.54 | $99.16 | -0.51% | 2,482,328 |
| Mar 11, 2026 | $100.57 | $100.78 | $98.83 | $99.67 | -1.44% | 2,053,106 |
| Mar 10, 2026 | $101.53 | $102.42 | $100.83 | $101.13 | -1.10% | 2,183,379 |
| Mar 9, 2026 | $99.94 | $102.51 | $99.58 | $102.25 | +1.54% | 2,634,711 |
| Mar 6, 2026 | $99.01 | $100.80 | $98.32 | $100.70 | +0.84% | 1,341,188 |
| Mar 5, 2026 | $101.74 | $101.74 | $99.68 | $99.86 | -2.55% | 2,137,426 |
| Mar 4, 2026 | $102.94 | $103.06 | $101.64 | $102.47 | -0.53% | 1,686,872 |
| Mar 3, 2026 | $103.12 | $103.63 | $101.67 | $103.02 | -0.89% | 1,669,839 |
| Mar 2, 2026 | $104.09 | $104.58 | $102.79 | $103.95 | -0.87% | 1,802,058 |
| Feb 27, 2026 | $103.67 | $105.30 | $103.11 | $104.86 | +1.15% | 2,271,325 |
| Feb 26, 2026 | $104.28 | $104.28 | $102.91 | $103.67 | +0.04% | 1,420,514 |
| Feb 25, 2026 | $104.24 | $104.53 | $102.23 | $103.63 | -1.38% | 1,841,208 |
| Feb 24, 2026 | $105.36 | $106.04 | $104.30 | $105.08 | -0.17% | 1,472,922 |
| Feb 23, 2026 | $102.66 | $105.75 | $102.66 | $105.26 | +2.11% | 1,667,986 |
| Feb 20, 2026 | $103.07 | $103.43 | $101.92 | $103.08 | -0.16% | 1,741,362 |
| Feb 19, 2026 | $102.79 | $103.55 | $102.28 | $103.25 | +0.56% | 2,078,810 |
| Feb 18, 2026 | $99.43 | $102.92 | $99.43 | $102.67 | +2.78% | 2,848,959 |
| Feb 17, 2026 | $101.60 | $102.49 | $99.58 | $99.89 | -1.54% | 1,705,480 |
| Feb 13, 2026 | $100.19 | $101.82 | $99.18 | $101.45 | +1.45% | 2,774,167 |
| Feb 12, 2026 | $100.56 | $102.12 | $99.94 | $100.00 | -0.46% | 1,895,865 |
| Feb 11, 2026 | $98.68 | $101.00 | $98.21 | $100.46 | +1.51% | 2,218,893 |
| Feb 10, 2026 | $98.30 | $99.83 | $97.81 | $98.97 | +0.56% | 1,716,104 |
| Feb 9, 2026 | $100.38 | $100.59 | $98.21 | $98.42 | -2.10% | 2,061,405 |
| Feb 6, 2026 | $100.02 | $101.53 | $100.02 | $100.53 | -0.07% | 1,946,599 |
| Feb 5, 2026 | $101.94 | $102.19 | $99.74 | $100.60 | +0.01% | 2,606,128 |
| Feb 4, 2026 | $98.81 | $101.19 | $98.79 | $100.59 | +1.84% | 3,071,204 |
| Feb 3, 2026 | $96.24 | $99.35 | $96.13 | $98.77 | +1.47% | 2,584,214 |
| Feb 2, 2026 | $97.28 | $98.05 | $95.82 | $97.34 | +1.13% | 3,421,934 |
| Jan 30, 2026 | $96.46 | $98.63 | $94.06 | $96.25 | +4.67% | 4,994,276 |
| Jan 29, 2026 | $91.62 | $92.44 | $91.18 | $91.96 | +0.52% | 3,540,453 |
| Jan 28, 2026 | $92.00 | $92.57 | $91.14 | $91.48 | -0.92% | 2,689,624 |
| Jan 27, 2026 | $91.75 | $92.63 | $91.16 | $92.33 | +0.44% | 2,205,050 |
| Jan 26, 2026 | $92.57 | $93.05 | $91.56 | $91.93 | -0.54% | 2,586,085 |
| Jan 23, 2026 | $93.06 | $94.18 | $92.06 | $92.43 | -0.56% | 1,800,790 |
| Jan 22, 2026 | $91.90 | $93.93 | $91.68 | $92.95 | +1.30% | 4,897,021 |
| Jan 21, 2026 | $92.00 | $92.41 | $90.79 | $91.76 | -0.42% | 3,082,170 |
| Jan 20, 2026 | $90.59 | $92.57 | $90.39 | $92.15 | +1.70% | 4,609,009 |
| Jan 16, 2026 | $89.98 | $91.13 | $88.92 | $90.61 | +0.20% | 2,496,986 |
| Jan 15, 2026 | $89.44 | $90.47 | $88.88 | $90.43 | +0.30% | 2,132,826 |
| Jan 14, 2026 | $88.08 | $90.25 | $87.93 | $90.16 | +2.49% | 2,770,567 |
| Jan 13, 2026 | $86.99 | $89.00 | $86.88 | $87.97 | +1.51% | 3,343,413 |
| Jan 12, 2026 | $85.80 | $86.72 | $85.17 | $86.66 | +1.03% | 2,876,925 |
| Jan 9, 2026 | $85.73 | $85.99 | $84.81 | $85.78 | -0.09% | 1,538,503 |
| Jan 8, 2026 | $83.55 | $86.49 | $83.52 | $85.86 | +2.36% | 2,333,091 |
| Jan 7, 2026 | $85.70 | $86.00 | $83.81 | $83.88 | -1.92% | 2,231,732 |
| Jan 6, 2026 | $83.71 | $85.80 | $83.00 | $85.52 | +1.68% | 2,681,826 |
| Jan 5, 2026 | $82.26 | $84.24 | $81.57 | $84.11 | +1.78% | 2,876,603 |
| Jan 2, 2026 | $83.52 | $83.85 | $82.40 | $82.64 | -1.44% | 1,644,753 |
| Dec 31, 2025 | $84.21 | $84.73 | $83.80 | $83.85 | -0.70% | 1,044,166 |
| Dec 30, 2025 | $85.12 | $85.14 | $84.31 | $84.44 | -1.05% | 1,381,547 |
| Dec 29, 2025 | $85.59 | $85.73 | $85.22 | $85.34 | -0.06% | 1,778,483 |
| Dec 26, 2025 | $85.41 | $86.04 | $85.05 | $85.39 | -0.08% | 928,011 |
| Dec 24, 2025 | $85.13 | $85.59 | $85.01 | $85.46 | +0.25% | 516,196 |
| Dec 23, 2025 | $84.09 | $85.44 | $83.89 | $85.25 | +1.20% | 1,544,322 |
| Dec 22, 2025 | $84.21 | $84.75 | $83.89 | $84.24 | -0.99% | 2,048,357 |
| Dec 19, 2025 | $85.13 | $85.24 | $84.39 | $85.08 | +0.01% | 4,448,072 |
| Dec 18, 2025 | $86.24 | $86.90 | $85.05 | $85.07 | -1.68% | 2,610,806 |
| Dec 17, 2025 | $85.93 | $87.77 | $85.84 | $86.52 | +2.33% | 2,295,720 |
| Dec 16, 2025 | $85.29 | $85.49 | $83.88 | $84.55 | -0.54% | 2,213,488 |
| Dec 15, 2025 | $84.89 | $85.29 | $84.65 | $85.01 | +0.47% | 2,739,783 |
| Dec 12, 2025 | $83.76 | $85.32 | $83.43 | $84.61 | +1.24% | 2,414,536 |
| Dec 11, 2025 | $83.83 | $84.24 | $83.13 | $83.57 | +0.31% | 2,797,283 |
| Dec 10, 2025 | $83.10 | $85.05 | $82.93 | $83.31 | +0.82% | 4,126,524 |
| Dec 9, 2025 | $81.61 | $83.84 | $81.61 | $82.63 | +1.26% | 3,726,809 |
| Dec 8, 2025 | $83.78 | $84.14 | $81.49 | $81.60 | -3.45% | 3,288,686 |
| Dec 5, 2025 | $83.72 | $84.90 | $83.51 | $84.52 | +0.68% | 2,645,926 |
| Dec 4, 2025 | $83.91 | $84.35 | $83.37 | $83.95 | +0.05% | 2,155,596 |
| Dec 3, 2025 | $83.67 | $84.86 | $83.47 | $83.91 | +0.44% | 1,884,074 |
| Dec 2, 2025 | $83.90 | $84.47 | $82.97 | $83.54 | -1.23% | 3,269,529 |
| Dec 1, 2025 | $84.88 | $85.11 | $84.20 | $84.58 | -0.68% | 2,746,609 |
| Nov 28, 2025 | $84.29 | $85.30 | $84.21 | $85.16 | +0.72% | 1,054,005 |
| Nov 26, 2025 | $83.72 | $84.86 | $83.57 | $84.55 | +0.46% | 1,906,637 |
| Nov 25, 2025 | $82.89 | $84.30 | $82.89 | $84.16 | +1.72% | 2,312,307 |
| Nov 24, 2025 | $83.75 | $83.96 | $82.30 | $82.74 | -1.52% | 4,215,962 |
| Nov 21, 2025 | $83.76 | $85.11 | $83.24 | $84.02 | +0.82% | 3,073,721 |
| Nov 20, 2025 | $82.00 | $83.81 | $81.80 | $83.34 | +0.99% | 2,287,312 |
| Nov 19, 2025 | $83.01 | $83.39 | $82.29 | $82.52 | -0.45% | 1,786,084 |
| Nov 18, 2025 | $83.37 | $83.90 | $82.48 | $82.89 | -0.16% | 2,422,527 |
| Nov 17, 2025 | $83.72 | $84.13 | $82.98 | $83.02 | -1.28% | 2,284,002 |
| Nov 14, 2025 | $85.06 | $85.49 | $83.93 | $84.10 | -0.99% | 2,473,190 |
| Nov 13, 2025 | $85.96 | $85.97 | $84.89 | $84.94 | -0.52% | 1,962,375 |
| Nov 12, 2025 | $85.13 | $86.01 | $84.66 | $85.38 | -0.15% | 2,113,498 |
| Nov 11, 2025 | $85.08 | $86.15 | $84.75 | $85.51 | +1.03% | 1,970,422 |
| Nov 10, 2025 | $86.11 | $86.47 | $84.10 | $84.64 | -2.56% | 2,799,035 |
| Nov 7, 2025 | $86.84 | $87.46 | $86.10 | $86.86 | +0.75% | 2,504,922 |
| Nov 6, 2025 | $86.21 | $87.44 | $86.12 | $86.21 | -0.53% | 1,344,813 |
| Nov 5, 2025 | $86.33 | $86.71 | $85.93 | $86.67 | +0.08% | 1,991,872 |
| Nov 4, 2025 | $86.67 | $86.78 | $85.37 | $86.60 | +0.37% | 2,366,865 |
| Nov 3, 2025 | $87.37 | $87.47 | $84.65 | $86.28 | -1.61% | 3,684,997 |
| Oct 31, 2025 | $86.97 | $88.18 | $84.01 | $87.69 | +7.20% | 6,606,066 |
| Oct 30, 2025 | $82.48 | $83.43 | $81.33 | $81.80 | -0.05% | 4,244,002 |
| Oct 29, 2025 | $83.74 | $83.81 | $81.69 | $81.84 | -2.87% | 2,518,901 |
| Oct 28, 2025 | $85.40 | $85.69 | $84.25 | $84.26 | -1.61% | 1,898,186 |
| Oct 27, 2025 | $85.70 | $86.10 | $85.13 | $85.64 | -0.29% | 2,139,753 |
| Oct 24, 2025 | $87.73 | $88.50 | $85.67 | $85.89 | -0.95% | 2,268,282 |
| Oct 23, 2025 | $88.06 | $88.06 | $86.20 | $86.71 | -1.60% | 1,869,866 |
| Oct 22, 2025 | $88.24 | $89.69 | $87.84 | $88.12 | +0.15% | 1,681,041 |
| Oct 21, 2025 | $87.45 | $88.23 | $87.11 | $87.99 | -0.10% | 2,228,543 |
| Oct 20, 2025 | $88.45 | $88.59 | $87.10 | $88.08 | – | 1,990,872 |
Seasonality
CHD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.7% | 1.3% | 0.9% | -0.0% | 2.1% | 2.2% | 0.1% | -3.6% | -0.1% | 5.0% | 1.1% |
| Months up | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 14.8% | 9.3% | -11.0% | 4.0% | -1.2% | 1.3% | 2.0% | 1.3% | -5.6% | 13.8% | ||
| 2025 | 0.8% | 5.7% | -1.0% | -9.8% | -0.7% | -2.2% | -2.4% | -0.3% | -5.9% | 0.1% | -2.5% | -1.5% |
| 2024 | 5.6% | 0.6% | 4.2% | 3.4% | -0.6% | -3.1% | -5.5% | 4.2% | 2.8% | -4.6% | 10.5% | -4.9% |
| 2023 | 0.3% | 4.0% | 5.5% | 9.9% | -4.5% | 8.4% | -4.5% | 1.4% | -5.3% | -0.8% | 6.6% | -2.1% |
| 2022 | 0.1% | -4.4% | 1.6% | -1.8% | -7.4% | 2.9% | -5.1% | -4.6% | -14.7% | 3.8% | 10.8% | -1.5% |
| 2021 | -3.2% | -6.4% | 10.9% | -1.8% | 0.3% | -0.6% | 1.6% | -3.1% | -1.3% | 5.8% | 2.6% | 14.7% |
| 2020 | 5.5% | -6.0% | -7.7% | 9.1% | 7.6% | 3.0% | 24.6% | -0.3% | -2.2% | -5.7% | -0.4% | -0.6% |
| 2019 | -1.7% | 2.2% | 8.3% | 5.2% | -0.4% | -1.8% | 3.3% | 6.1% | -5.7% | -7.0% | 0.8% | 0.1% |
| 2018 | -2.6% | 1.1% | 2.4% | -8.3% | 2.1% | 13.2% | 5.2% | 1.6% | 4.9% | 0.0% | 11.9% | -0.6% |
| 2017 | 2.3% | 10.6% | 0.1% | -0.7% | 4.7% | 0.4% | 2.8% | -5.6% | -3.4% | -6.8% | 4.7% | 6.5% |