Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	76.70	79.72	76.70	79.72	79.72	4.35%	300
Jan 29, 2026	75.88	76.42	75.88	76.40	76.40	-0.78%	200
Jan 28, 2026	76.68	77.00	76.68	77.00	77.00	-0.10%	50
Jan 27, 2026	77.14	77.14	77.08	77.08	77.08	-0.23%	285
Jan 26, 2026	78.28	78.28	77.26	77.26	77.26	-1.98%	420
Jan 23, 2026	78.86	80.00	78.82	78.82	78.82	-1.45%	757
Jan 22, 2026	78.44	79.98	78.44	79.98	79.98	1.45%	80
Jan 21, 2026	78.36	78.84	78.36	78.84	78.84	0.31%	385
Jan 20, 2026	77.12	78.60	77.12	78.60	78.60	0.26%	200
Jan 19, 2026	77.22	78.40	77.22	78.40	78.40	1.00%	270
Jan 16, 2026	77.62	77.62	77.62	77.62	77.62	0.15%	-
Jan 15, 2026	77.22	77.50	77.22	77.50	77.50	0.49%	105
Jan 14, 2026	75.24	77.12	75.24	77.12	77.12	3.24%	60
Jan 13, 2026	74.08	74.70	74.08	74.70	74.70	2.38%	233
Jan 12, 2026	72.96	72.96	72.96	72.96	72.96	-0.57%	-
Jan 9, 2026	73.46	73.48	73.38	73.38	73.38	2.00%	275
Jan 8, 2026	71.64	72.00	71.64	71.94	71.94	-1.34%	86
Jan 7, 2026	72.92	72.92	72.92	72.92	72.92	-0.16%	-
Jan 6, 2026	71.42	73.04	71.42	73.04	73.04	2.44%	75
Jan 5, 2026	70.42	71.30	70.42	71.30	71.30	-0.03%	66
Jan 2, 2026	71.70	71.70	71.32	71.32	71.32	-1.25%	74
Dec 30, 2025	72.22	72.22	72.20	72.22	72.22	0.31%	125
Dec 29, 2025	72.30	72.30	72.00	72.00	72.00	0.39%	646
Dec 23, 2025	71.32	71.72	71.32	71.72	71.72	0.17%	3
Dec 22, 2025	72.34	72.34	71.60	71.60	71.60	-2.05%	10
Dec 19, 2025	72.18	73.10	72.18	73.10	73.10	0.69%	15
Dec 18, 2025	73.40	73.62	72.60	72.60	72.60	-0.79%	170
Dec 17, 2025	72.50	73.34	72.50	73.18	73.18	1.39%	240
Dec 16, 2025	72.24	72.24	72.00	72.18	72.18	-0.66%	320
Dec 15, 2025	72.66	72.66	72.66	72.66	72.66	0.69%	13
Dec 12, 2025	70.86	72.16	70.86	72.16	72.16	1.92%	291
Dec 11, 2025	70.80	70.80	70.80	70.80	70.80	-2.67%	-
Dec 10, 2025	70.76	72.76	70.76	72.74	72.74	4.09%	1,034
Dec 9, 2025	70.00	70.00	69.88	69.88	69.88	-1.52%	486
Dec 8, 2025	72.68	72.68	70.96	70.96	70.96	-1.20%	227
Dec 5, 2025	71.82	71.82	71.82	71.82	71.82	-0.50%	-
Dec 4, 2025	71.72	72.18	71.72	72.18	72.18	0.59%	50
Dec 3, 2025	71.48	71.76	71.48	71.76	71.76	-0.25%	20
Dec 2, 2025	72.62	72.64	71.94	71.94	71.94	-1.72%	526
Dec 1, 2025	73.06	73.20	73.06	73.20	73.20	-0.81%	30
Nov 28, 2025	72.86	73.80	72.86	73.80	73.80	1.54%	5
Nov 27, 2025	72.68	72.68	72.68	72.68	72.68	0.11%	-
Nov 26, 2025	72.52	72.92	72.52	72.60	72.60	-0.17%	407
Nov 25, 2025	71.74	72.72	71.52	72.72	72.72	1.54%	185
Nov 24, 2025	73.10	73.10	71.62	71.62	71.62	-2.40%	846
Nov 21, 2025	72.02	73.38	72.02	73.38	73.38	1.38%	300
Nov 20, 2025	71.38	72.38	71.38	72.38	72.38	1.43%	959
Nov 19, 2025	71.28	71.36	71.28	71.36	71.36	-	200
Nov 18, 2025	71.12	71.36	71.12	71.36	71.36	-0.94%	700
Nov 17, 2025	72.74	72.82	72.04	72.04	72.04	-0.55%	98