Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 18, 2025	73.12	73.12	73.12	73.34	73.11	-0.73%	-
Dec 17, 2025	73.65	73.65	73.65	73.88	73.65	0.33%	-
Dec 16, 2025	73.41	73.41	73.41	73.64	73.41	1.88%	-
Dec 15, 2025	72.06	72.06	72.06	72.28	72.06	-0.41%	-
Dec 12, 2025	72.36	72.36	72.36	72.58	72.36	1.77%	-
Dec 11, 2025	71.10	71.10	71.10	71.32	71.10	-3.52%	-
Dec 10, 2025	73.69	73.69	73.69	73.92	73.69	6.76%	-
Dec 9, 2025	69.03	69.03	69.03	69.24	69.03	-2.51%	-
Dec 8, 2025	70.72	70.72	70.72	71.02	70.80	-2.50%	44
Dec 5, 2025	72.62	72.62	72.62	72.84	72.62	1.68%	-
Dec 4, 2025	71.42	71.42	71.42	71.64	71.42	2.23%	-
Dec 3, 2025	69.87	69.87	69.87	70.08	69.86	4.88%	-
Dec 2, 2025	66.62	66.62	66.62	66.82	66.61	-8.39%	-
Dec 1, 2025	72.72	72.72	72.72	72.94	72.72	-0.44%	-
Nov 28, 2025	73.04	73.04	73.04	73.26	73.04	-0.57%	-
Nov 27, 2025	73.45	73.45	73.45	73.68	73.45	1.80%	-