Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	88.36	88.42	88.34	88.42	88.42	1.10%	415
Feb 26, 2026	87.10	87.90	87.10	87.46	87.46	-0.09%	196
Feb 25, 2026	87.90	87.90	87.04	87.54	87.54	-1.71%	172
Feb 24, 2026	89.72	90.06	89.06	89.06	89.06	0.23%	176
Feb 23, 2026	87.50	88.86	87.50	88.86	88.86	1.76%	135
Feb 20, 2026	88.48	88.48	87.14	87.32	87.32	-0.16%	50
Feb 19, 2026	87.54	87.54	87.46	87.46	87.46	1.30%	40
Feb 18, 2026	85.20	86.60	85.12	86.34	86.34	2.06%	609
Feb 17, 2026	85.88	86.54	84.60	84.60	84.60	0.71%	648
Feb 16, 2026	84.50	84.50	84.00	84.00	84.00	-1.18%	339
Feb 13, 2026	85.26	85.26	85.00	85.00	85.00	-0.89%	50
Feb 12, 2026	84.14	86.18	84.14	85.76	85.50	1.28%	211
Feb 11, 2026	84.74	84.74	84.68	84.68	84.42	1.29%	18
Feb 10, 2026	83.40	83.60	82.88	83.60	83.35	0.43%	467
Feb 9, 2026	84.28	84.28	83.24	83.24	82.99	-2.80%	280
Feb 6, 2026	84.96	85.64	84.72	85.64	85.38	0.21%	423
Feb 5, 2026	85.90	85.90	85.46	85.46	85.20	0.12%	40
Feb 4, 2026	84.10	85.36	82.90	85.36	85.10	2.03%	240
Feb 3, 2026	83.76	84.00	82.02	83.66	83.41	1.58%	633
Feb 2, 2026	81.22	82.76	81.22	82.36	82.11	2.41%	1,870
Jan 30, 2026	76.18	80.50	76.18	80.42	80.18	4.41%	1,505
Jan 29, 2026	77.66	78.38	76.84	77.02	76.79	0.05%	2,098
Jan 28, 2026	76.86	76.98	76.86	76.98	76.75	0.26%	43
Jan 27, 2026	76.82	76.82	76.32	76.78	76.55	-1.36%	506
Jan 26, 2026	78.62	78.62	77.66	77.84	77.60	-0.76%	286
Jan 23, 2026	78.82	78.82	78.44	78.44	78.20	-1.73%	218
Jan 22, 2026	78.06	79.82	77.80	79.82	79.58	2.25%	225
Jan 21, 2026	78.48	78.48	78.04	78.06	77.82	-0.38%	296
Jan 20, 2026	77.72	78.36	77.72	78.36	78.12	0.26%	39
Jan 19, 2026	79.22	79.22	78.16	78.16	77.92	0.62%	35
Jan 16, 2026	77.82	77.82	77.68	77.68	77.45	-0.05%	127
Jan 15, 2026	77.00	77.72	77.00	77.72	77.49	3.93%	130
Jan 14, 2026	75.00	75.00	74.78	74.78	74.55	-0.69%	160
Jan 13, 2026	75.30	75.30	75.30	75.30	75.07	1.87%	-
Jan 12, 2026	73.54	74.08	73.52	73.92	73.70	1.18%	296
Jan 9, 2026	73.06	73.06	72.88	73.06	72.84	-0.65%	660
Jan 8, 2026	73.14	73.54	73.14	73.54	73.32	1.60%	69
Jan 7, 2026	72.50	72.64	72.38	72.38	72.16	-0.11%	38
Jan 6, 2026	72.50	72.50	72.38	72.46	72.24	2.40%	87
Jan 5, 2026	70.74	70.88	70.00	70.76	70.55	-	594
Jan 2, 2026	71.90	72.22	70.46	70.76	70.55	-1.59%	314
Dec 30, 2025	71.72	71.90	71.16	71.90	71.68	-0.96%	80
Dec 29, 2025	71.86	72.60	71.86	72.60	72.38	0.78%	378
Dec 23, 2025	72.14	72.14	72.04	72.04	71.82	0.59%	49
Dec 22, 2025	72.50	72.50	71.10	71.62	71.40	-1.16%	401
Dec 19, 2025	72.68	72.68	72.46	72.46	72.24	-1.17%	26
Dec 18, 2025	73.42	73.42	73.26	73.32	73.10	-0.89%	25
Dec 17, 2025	73.48	74.22	73.48	73.98	73.76	2.52%	908
Dec 16, 2025	71.76	72.16	71.74	72.16	71.94	-0.30%	7
Dec 15, 2025	72.22	72.38	71.96	72.38	72.16	-0.30%	651