Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	84.96	85.64	84.72	85.64	85.64	0.21%	423
Feb 5, 2026	85.90	85.90	85.46	85.46	85.46	0.12%	40
Feb 4, 2026	84.10	85.36	82.90	85.36	85.36	2.03%	240
Feb 3, 2026	83.76	84.00	82.02	83.66	83.66	1.58%	633
Feb 2, 2026	81.22	82.76	81.22	82.36	82.36	2.41%	1,870
Jan 30, 2026	76.18	80.50	76.18	80.42	80.42	4.41%	1,505
Jan 29, 2026	77.66	78.38	76.84	77.02	77.02	0.05%	2,098
Jan 28, 2026	76.86	76.98	76.86	76.98	76.98	0.26%	43
Jan 27, 2026	76.82	76.82	76.32	76.78	76.78	-1.36%	506
Jan 26, 2026	78.62	78.62	77.66	77.84	77.84	-0.76%	286
Jan 23, 2026	78.82	78.82	78.44	78.44	78.44	-1.73%	218
Jan 22, 2026	78.06	79.82	77.80	79.82	79.82	2.25%	225
Jan 21, 2026	78.48	78.48	78.04	78.06	78.06	-0.38%	296
Jan 20, 2026	77.72	78.36	77.72	78.36	78.36	0.26%	39
Jan 19, 2026	79.22	79.22	78.16	78.16	78.16	0.62%	35
Jan 16, 2026	77.82	77.82	77.68	77.68	77.68	-0.05%	127
Jan 15, 2026	77.00	77.72	77.00	77.72	77.72	3.93%	130
Jan 14, 2026	75.00	75.00	74.78	74.78	74.78	-0.69%	160
Jan 13, 2026	75.30	75.30	75.30	75.30	75.30	1.87%	-
Jan 12, 2026	73.54	74.08	73.52	73.92	73.92	1.18%	296
Jan 9, 2026	73.06	73.06	72.88	73.06	73.06	-0.65%	660
Jan 8, 2026	73.14	73.54	73.14	73.54	73.54	1.60%	69
Jan 7, 2026	72.50	72.64	72.38	72.38	72.38	-0.11%	38
Jan 6, 2026	72.50	72.50	72.38	72.46	72.46	2.40%	87
Jan 5, 2026	70.74	70.88	70.00	70.76	70.76	-	594
Jan 2, 2026	71.90	72.22	70.46	70.76	70.76	-1.59%	314
Dec 30, 2025	71.72	71.90	71.16	71.90	71.90	-0.96%	80
Dec 29, 2025	71.86	72.60	71.86	72.60	72.60	0.78%	378
Dec 23, 2025	72.14	72.14	72.04	72.04	72.04	0.59%	49
Dec 22, 2025	72.50	72.50	71.10	71.62	71.62	-1.16%	401
Dec 19, 2025	72.68	72.68	72.46	72.46	72.46	-1.17%	26
Dec 18, 2025	73.42	73.42	73.26	73.32	73.32	-0.89%	25
Dec 17, 2025	73.48	74.22	73.48	73.98	73.98	2.52%	908
Dec 16, 2025	71.76	72.16	71.74	72.16	72.16	-0.30%	7
Dec 15, 2025	72.22	72.38	71.96	72.38	72.38	-0.30%	651
Dec 12, 2025	71.56	72.60	70.60	72.60	72.60	1.65%	297
Dec 11, 2025	71.68	71.68	70.54	71.42	71.42	-1.14%	299
Dec 10, 2025	70.96	72.54	70.86	72.24	72.24	1.80%	648
Dec 9, 2025	70.72	70.96	70.28	70.96	70.96	-0.03%	340
Dec 8, 2025	72.14	72.14	70.98	70.98	70.98	-2.55%	129
Dec 5, 2025	72.04	72.84	72.04	72.84	72.84	1.51%	18
Dec 4, 2025	72.80	72.80	71.04	71.76	71.76	-0.25%	913
Dec 3, 2025	71.36	71.94	70.88	71.94	71.94	-0.19%	903
Dec 2, 2025	72.72	72.72	72.00	72.08	72.08	-1.12%	374
Dec 1, 2025	72.62	72.90	72.58	72.90	72.90	-0.49%	201
Nov 28, 2025	72.62	73.28	72.60	73.26	73.26	-	407
Nov 27, 2025	73.26	73.26	73.26	73.26	73.26	0.41%	-
Nov 26, 2025	72.74	72.96	72.74	72.96	72.96	0.61%	9
Nov 25, 2025	71.64	72.56	71.64	72.52	72.52	0.39%	760
Nov 24, 2025	72.22	72.24	72.22	72.24	72.24	-1.01%	10