Church & Dwight Co., Inc. (BIT:1CHD)
Italy · Delayed Price · Currency is EUR 85.92
-1.06 (-1.22%)
At close: Mar 6, 2026
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -1.18% | - |
| Mar 4, 2026 | 88.02 | 88.02 | 88.02 | 88.02 | 88.02 | 2.95% | - |
| Mar 3, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -3.56% | - |
| Mar 2, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | -2.29% | - |
| Feb 27, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | 3.58% | - |
| Feb 26, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 0.25% | - |
| Feb 25, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -1.78% | - |
| Feb 24, 2026 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | 0.04% | - |
| Feb 23, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.92 | 1.81% | - |
| Feb 20, 2026 | 87.34 | 87.34 | 87.34 | 87.34 | 87.34 | 0.28% | - |
| Feb 19, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.72% | - |
| Feb 18, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 1.98% | - |
| Feb 17, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 2.09% | - |
| Feb 16, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | -2.31% | - |
| Feb 13, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | 0.40% | - |
| Feb 12, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 0.26% | - |
| Feb 11, 2026 | 84.20 | 84.20 | 84.20 | 84.46 | 84.20 | 1.00% | - |
| Feb 10, 2026 | 83.36 | 83.36 | 83.36 | 83.62 | 83.36 | 0.29% | - |
| Feb 9, 2026 | 83.12 | 83.12 | 83.12 | 83.38 | 83.12 | -2.75% | - |
| Feb 6, 2026 | 85.48 | 85.48 | 85.48 | 85.74 | 85.48 | 0.05% | - |
| Feb 5, 2026 | 85.44 | 85.44 | 85.44 | 85.70 | 85.44 | 0.37% | - |
| Feb 4, 2026 | 85.12 | 85.12 | 85.12 | 85.38 | 85.12 | 1.98% | - |
| Feb 3, 2026 | 83.46 | 83.46 | 83.46 | 83.72 | 83.46 | 1.90% | - |
| Feb 2, 2026 | 81.91 | 81.91 | 81.91 | 82.16 | 81.91 | 2.34% | - |
| Jan 30, 2026 | 80.03 | 80.03 | 80.03 | 80.28 | 80.03 | 4.61% | - |
| Jan 29, 2026 | 76.51 | 76.51 | 76.51 | 76.74 | 76.50 | -0.39% | - |
| Jan 28, 2026 | 76.80 | 76.80 | 76.80 | 77.04 | 76.80 | 0.34% | - |
| Jan 27, 2026 | 76.54 | 76.54 | 76.54 | 76.78 | 76.54 | -1.51% | - |
| Jan 26, 2026 | 77.72 | 77.72 | 77.72 | 77.96 | 77.72 | -1.04% | - |
| Jan 23, 2026 | 78.54 | 78.54 | 78.54 | 78.78 | 78.54 | -1.23% | - |
| Jan 22, 2026 | 79.52 | 79.52 | 79.52 | 79.76 | 79.52 | 2.10% | - |
| Jan 21, 2026 | 77.88 | 77.88 | 77.88 | 78.12 | 77.88 | -0.18% | - |
| Jan 20, 2026 | 78.02 | 78.02 | 78.02 | 78.26 | 78.02 | 0.23% | - |
| Jan 19, 2026 | 77.84 | 77.84 | 77.84 | 78.08 | 77.84 | 0.51% | - |
| Jan 16, 2026 | 77.44 | 77.44 | 77.44 | 77.68 | 77.44 | -2.46% | - |
| Jan 15, 2026 | 79.40 | 79.40 | 79.40 | 79.64 | 79.40 | 1.48% | - |
| Jan 14, 2026 | 78.24 | 78.24 | 78.24 | 78.48 | 78.24 | 3.97% | - |
| Jan 13, 2026 | 75.25 | 75.25 | 75.25 | 75.48 | 75.25 | 1.97% | - |
| Jan 12, 2026 | 73.79 | 73.79 | 73.79 | 74.02 | 73.79 | 1.45% | - |
| Jan 9, 2026 | 72.74 | 72.74 | 72.74 | 72.96 | 72.74 | -0.49% | - |
| Jan 8, 2026 | 73.10 | 73.10 | 73.10 | 73.32 | 73.10 | 1.16% | - |
| Jan 7, 2026 | 72.26 | 72.26 | 72.26 | 72.48 | 72.26 | -0.03% | - |
| Jan 6, 2026 | 72.28 | 72.28 | 72.28 | 72.50 | 72.28 | 2.49% | - |
| Jan 5, 2026 | 70.52 | 70.52 | 70.52 | 70.74 | 70.52 | -0.06% | - |
| Jan 2, 2026 | 70.56 | 70.56 | 70.56 | 70.78 | 70.56 | -1.59% | - |
| Dec 30, 2025 | 71.70 | 71.70 | 71.70 | 71.92 | 71.70 | -0.91% | - |
| Dec 29, 2025 | 72.36 | 72.36 | 72.36 | 72.58 | 72.36 | 0.69% | - |
| Dec 23, 2025 | 71.86 | 71.86 | 71.86 | 72.08 | 71.86 | 0.50% | - |
| Dec 22, 2025 | 71.50 | 71.50 | 71.50 | 71.72 | 71.50 | -1.21% | - |
| Dec 19, 2025 | 72.38 | 72.38 | 72.38 | 72.60 | 72.38 | -1.01% | - |