Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	79.76	79.76	79.76	79.76	79.76	2.10%	-
Jan 21, 2026	78.12	78.12	78.12	78.12	78.12	-0.18%	-
Jan 20, 2026	78.26	78.26	78.26	78.26	78.26	0.23%	-
Jan 19, 2026	78.08	78.08	78.08	78.08	78.08	0.51%	-
Jan 16, 2026	77.68	77.68	77.68	77.68	77.68	-2.46%	-
Jan 15, 2026	79.64	79.64	79.64	79.64	79.64	1.48%	-
Jan 14, 2026	78.48	78.48	78.48	78.48	78.48	3.97%	-
Jan 13, 2026	75.48	75.48	75.48	75.48	75.48	1.97%	-
Jan 12, 2026	74.02	74.02	74.02	74.02	74.02	1.45%	-
Jan 9, 2026	72.96	72.96	72.96	72.96	72.96	-0.49%	-
Jan 8, 2026	73.32	73.32	73.32	73.32	73.32	1.16%	-
Jan 7, 2026	72.48	72.48	72.48	72.48	72.48	-0.03%	-
Jan 6, 2026	72.50	72.50	72.50	72.50	72.50	2.49%	-
Jan 5, 2026	70.74	70.74	70.74	70.74	70.74	-0.06%	-
Jan 2, 2026	70.78	70.78	70.78	70.78	70.78	-1.59%	-
Dec 30, 2025	71.92	71.92	71.92	71.92	71.92	-0.91%	-
Dec 29, 2025	72.58	72.58	72.58	72.58	72.58	0.69%	-
Dec 23, 2025	72.08	72.08	72.08	72.08	72.08	0.50%	-
Dec 22, 2025	71.72	71.72	71.72	71.72	71.72	-1.21%	-
Dec 19, 2025	72.60	72.60	72.60	72.60	72.60	-1.01%	-
Dec 18, 2025	73.34	73.34	73.34	73.34	73.34	-0.73%	-
Dec 17, 2025	73.88	73.88	73.88	73.88	73.88	0.33%	-
Dec 16, 2025	73.64	73.64	73.64	73.64	73.64	1.88%	-
Dec 15, 2025	72.28	72.28	72.28	72.28	72.28	-0.41%	-
Dec 12, 2025	72.58	72.58	72.58	72.58	72.58	1.77%	-
Dec 11, 2025	71.32	71.32	71.32	71.32	71.32	-3.52%	-
Dec 10, 2025	73.92	73.92	73.92	73.92	73.92	6.76%	-
Dec 9, 2025	69.24	69.24	69.24	69.24	69.24	-2.51%	-
Dec 8, 2025	70.72	70.72	70.72	71.02	71.02	-2.50%	44
Dec 5, 2025	72.84	72.84	72.84	72.84	72.84	1.68%	-
Dec 4, 2025	71.64	71.64	71.64	71.64	71.64	2.23%	-
Dec 3, 2025	70.08	70.08	70.08	70.08	70.08	4.88%	-
Dec 2, 2025	66.82	66.82	66.82	66.82	66.82	-8.39%	-
Dec 1, 2025	72.94	72.94	72.94	72.94	72.94	-0.44%	-
Nov 28, 2025	73.26	73.26	73.26	73.26	73.26	-0.57%	-
Nov 27, 2025	73.68	73.68	73.68	73.68	73.68	1.80%	-
Nov 26, 2025	72.38	72.38	72.38	72.38	72.38	7.29%	-
Nov 25, 2025	67.46	67.46	67.46	67.46	67.46	-13.11%	-
Nov 24, 2025	77.64	77.64	77.64	77.64	77.64	6.65%	-
Nov 21, 2025	72.80	72.80	72.80	72.80	72.80	0.41%	-
Nov 20, 2025	72.50	72.50	72.50	72.50	72.50	0.92%	-
Nov 19, 2025	71.84	71.84	71.84	71.84	71.84	-0.86%	-
Nov 18, 2025	72.46	72.46	72.46	72.46	72.46	1.51%	-
Nov 17, 2025	71.38	71.38	71.38	71.38	71.38	-1.73%	-
Nov 14, 2025	72.64	72.64	72.64	72.64	72.64	-0.93%	-
Nov 13, 2025	73.32	73.32	73.32	73.32	73.32	0.96%	-
Nov 12, 2025	72.37	72.37	72.37	72.62	72.37	-1.63%	-
Nov 11, 2025	73.56	73.56	73.56	73.82	73.56	0.57%	-
Nov 10, 2025	73.14	73.14	73.14	73.40	73.14	-0.68%	-
Nov 7, 2025	73.64	73.64	73.64	73.90	73.64	-1.89%	-