Church Dwight Stock Price History
| CHD Stock | USD 92.94 0.56 0.61% |
Below is the normalized historical share price chart for Church Dwight extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Church Dwight stands at 92.94, as last reported on the 4th of May, with the highest price reaching 93.99 and the lowest price hitting 92.31 during the day.
If you're considering investing in Church Stock, it is important to understand the factors that can impact its price. Church Dwight secures Sharpe Ratio (or Efficiency) of -0.12, which signifies that the company had a -0.12 % return per unit of risk over the last 3 months. Church Dwight exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Church Dwight's Risk Adjusted Performance of (0.19), standard deviation of 1.65, and Mean Deviation of 1.24 to double-check the risk estimate we provide. At present, Church Dwight's Common Stock Shares Outstanding is projected to decrease significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 9.3 B, whereas Common Stock is forecasted to decline to about 173.6 M. . At present, Church Dwight's Price Earnings Ratio is projected to increase based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 27.81, whereas Price Earnings To Growth Ratio is projected to grow to (1.85). Church Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 6th of March 1986 | 200 Day MA 104.744 | 50 Day MA 106.1396 | Beta 0.547 |
Sharpe Ratio = -0.1165
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CHD |
Estimated Market Risk
| 1.66 actual daily | 14 86% of assets are more volatile |
Expected Return
| -0.19 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.12 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Church Dwight is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Church Dwight by adding Church Dwight to a well-diversified portfolio.
Price Book 5.5878 | Enterprise Value Ebitda 23.4848 | Price Sales 4.0033 | Shares Float 245.6 M | Dividend Share 1.146 |
Church Dwight Stock Price History Chart
There are several ways to analyze Church Stock price data. The simplest method is using a basic Church candlestick price chart, which shows Church Dwight price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | March 10, 2025 | 113.2 |
| Lowest Price | May 1, 2025 | 92.38 |
Church Dwight May 4, 2025 Stock Price Synopsis
Various analyses of Church Dwight's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Church Stock. It can be used to describe the percentage change in the price of Church Dwight from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Church Stock.| Church Dwight Price Action Indicator | 0.07 | |
| Church Dwight Price Rate Of Daily Change | 1.01 | |
| Church Dwight Price Daily Balance Of Power | 0.33 |
Church Dwight May 4, 2025 Stock Price Analysis
Church Stock Price History Data
The price series of Church Dwight for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 20.82 with a coefficient of variation of 3.93. The prices are distributed with arithmetic mean of 105.96. The median price for the last 90 days is 106.14. The company had 2:1 stock split on 2nd of September 2016. Church Dwight issued dividends on 2025-05-15.| Open | High | Low | Close | Volume | ||
05/04/2025 | 92.75 | 93.99 | 92.31 | 92.94 | ||
| 05/02/2025 | 92.75 | 93.99 | 92.31 | 92.94 | 3,110,352 | |
| 05/01/2025 | 92.99 | 93.93 | 91.77 | 92.38 | 4,640,762 | |
| 04/30/2025 | 99.99 | 100.04 | 97.70 | 99.34 | 3,142,891 | |
| 04/29/2025 | 98.18 | 99.27 | 97.54 | 99.01 | 2,568,231 | |
04/28/2025 | 99.16 | 99.79 | 98.35 | 98.81 | 2,754,460 | |
04/25/2025 | 101.09 | 101.29 | 98.35 | 99.31 | 2,777,225 | |
| 04/24/2025 | 101.05 | 101.56 | 99.25 | 100.21 | 2,662,844 | |
04/23/2025 | 102.95 | 103.63 | 100.58 | 102.13 | 2,937,643 | |
04/22/2025 | 103.16 | 104.21 | 101.76 | 103.85 | 2,022,777 | |
| 04/21/2025 | 105.00 | 105.53 | 102.38 | 103.14 | 2,038,733 | |
04/17/2025 | 103.50 | 105.87 | 103.09 | 105.37 | 1.00 | |
04/16/2025 | 105.63 | 106.12 | 102.56 | 102.96 | 1,236,448 | |
| 04/15/2025 | 106.95 | 107.05 | 104.25 | 105.07 | 2,307,417 | |
04/14/2025 | 104.54 | 106.21 | 103.16 | 105.58 | 1,684,333 | |
04/11/2025 | 103.12 | 105.23 | 102.06 | 104.35 | 1,524,266 | |
04/10/2025 | 102.56 | 104.63 | 101.24 | 103.77 | 2,262,739 | |
04/09/2025 | 100.83 | 104.64 | 100.00 | 101.91 | 2,203,291 | |
04/08/2025 | 104.02 | 104.84 | 100.91 | 101.60 | 2,387,184 | |
04/07/2025 | 103.61 | 106.17 | 101.89 | 102.55 | 3,061,278 | |
| 04/04/2025 | 111.68 | 113.91 | 105.87 | 106.09 | 3,154,322 | |
04/03/2025 | 109.78 | 112.35 | 109.38 | 110.76 | 2,596,945 | |
04/02/2025 | 109.65 | 110.04 | 107.74 | 108.32 | 2,056,261 | |
04/01/2025 | 110.59 | 111.00 | 108.38 | 109.47 | 1,518,086 | |
03/31/2025 | 109.51 | 110.22 | 108.93 | 110.09 | 3,010,298 | |
03/28/2025 | 109.07 | 109.49 | 108.16 | 109.11 | 1,138,352 | |
03/27/2025 | 107.39 | 108.54 | 106.35 | 108.39 | 1,051,528 | |
| 03/26/2025 | 104.84 | 106.55 | 104.84 | 106.31 | 1,187,302 | |
03/25/2025 | 106.87 | 107.10 | 104.23 | 104.73 | 1,083,981 | |
03/24/2025 | 106.80 | 107.92 | 105.95 | 106.90 | 1,424,372 | |
03/21/2025 | 108.35 | 109.17 | 106.57 | 107.15 | 2,538,681 | |
03/20/2025 | 107.99 | 108.44 | 107.11 | 108.07 | 1,391,201 | |
03/19/2025 | 107.22 | 108.24 | 106.80 | 108.03 | 1,413,822 | |
03/18/2025 | 109.06 | 109.19 | 107.25 | 107.38 | 1,207,095 | |
03/17/2025 | 108.85 | 110.24 | 108.56 | 109.32 | 1,616,140 | |
03/14/2025 | 108.95 | 109.54 | 108.17 | 109.10 | 938,166 | |
03/13/2025 | 109.09 | 110.40 | 108.69 | 109.76 | 2,196,851 | |
| 03/12/2025 | 110.23 | 110.77 | 108.56 | 109.03 | 1,540,431 | |
| 03/11/2025 | 112.75 | 113.28 | 111.55 | 112.19 | 1,535,383 | |
03/10/2025 | 113.39 | 116.46 | 112.94 | 113.20 | 2,232,684 | |
03/07/2025 | 110.75 | 113.85 | 110.30 | 112.33 | 1,696,802 | |
03/06/2025 | 110.66 | 111.70 | 110.01 | 110.89 | 1,716,354 | |
03/05/2025 | 110.83 | 112.24 | 110.24 | 110.66 | 1,563,943 | |
03/04/2025 | 113.00 | 114.60 | 110.60 | 110.71 | 1,583,575 | |
03/03/2025 | 110.84 | 112.14 | 110.06 | 112.06 | 1,728,217 | |
| 02/28/2025 | 110.62 | 111.36 | 109.16 | 111.20 | 1,949,200 | |
02/27/2025 | 108.00 | 109.73 | 107.21 | 109.37 | 988,809 | |
02/26/2025 | 109.98 | 110.00 | 108.42 | 108.59 | 1,874,416 | |
02/25/2025 | 108.39 | 111.20 | 108.35 | 110.57 | 2,470,410 | |
02/24/2025 | 104.86 | 108.80 | 104.86 | 107.59 | 1,706,577 | |
02/21/2025 | 104.15 | 105.58 | 103.03 | 105.33 | 1,978,485 | |
02/20/2025 | 103.20 | 104.56 | 103.14 | 104.43 | 1,727,084 | |
02/19/2025 | 104.34 | 105.06 | 103.92 | 104.36 | 1,094,722 | |
02/18/2025 | 104.17 | 104.73 | 103.22 | 103.86 | 1,237,469 | |
02/14/2025 | 107.02 | 107.22 | 104.98 | 105.00 | 1,723,559 | |
02/13/2025 | 105.91 | 107.59 | 105.64 | 107.24 | 1,230,238 | |
02/12/2025 | 103.99 | 106.20 | 103.99 | 105.66 | 1,438,197 | |
02/11/2025 | 104.50 | 104.64 | 103.45 | 104.59 | 1,222,831 | |
02/10/2025 | 104.49 | 104.66 | 103.58 | 104.26 | 1,086,653 | |
02/07/2025 | 104.83 | 104.97 | 104.01 | 104.73 | 855,138 | |
02/06/2025 | 107.60 | 107.69 | 104.61 | 105.11 | 1,337,834 |
About Church Dwight Stock history
Church Dwight investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Church is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Church Dwight will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Church Dwight stock prices may prove useful in developing a viable investing in Church Dwight
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 246.9 M | 283.8 M | |
| Net Income Applicable To Common Shares | 476 M | 370.6 M |
Church Dwight Stock Technical Analysis
Church Dwight technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Comparator Now
Portfolio ComparatorCompare the composition, asset allocations and performance of any two portfolios in your account |
| All Next | Launch Module |
Church Dwight Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Church Dwight's price direction in advance. Along with the technical and fundamental analysis of Church Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Church to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.19) | |||
| Jensen Alpha | (0.19) | |||
| Total Risk Alpha | (0.09) | |||
| Treynor Ratio | (1.47) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Church Stock analysis
When running Church Dwight's price analysis, check to measure Church Dwight's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Church Dwight is operating at the current time. Most of Church Dwight's value examination focuses on studying past and present price action to predict the probability of Church Dwight's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Church Dwight's price. Additionally, you may evaluate how the addition of Church Dwight to your portfolios can decrease your overall portfolio volatility.
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Correlation Analysis Reduce portfolio risk simply by holding instruments which are not perfectly correlated | |
| Price Ceiling Movement Calculate and plot Price Ceiling Movement for different equity instruments |