Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	87.52	87.52	87.44	87.44	87.44	0.76%	100
Feb 19, 2026	86.78	86.78	86.78	86.78	86.78	0.67%	-
Feb 18, 2026	84.06	86.20	84.06	86.20	86.20	1.32%	164
Feb 17, 2026	85.08	85.08	85.08	85.08	85.08	-0.82%	-
Feb 16, 2026	85.78	85.78	85.78	85.78	85.78	1.68%	15
Feb 13, 2026	83.78	84.36	83.78	84.36	84.36	-0.78%	889
Feb 12, 2026	84.38	85.02	84.24	85.02	84.76	1.65%	181
Feb 11, 2026	82.76	83.64	82.74	83.64	83.39	0.19%	98
Feb 10, 2026	82.76	83.48	82.72	83.48	83.23	-1.21%	514
Feb 9, 2026	85.14	85.14	84.50	84.50	84.24	-0.56%	171
Feb 6, 2026	84.98	84.98	84.98	84.98	84.72	-0.05%	-
Feb 5, 2026	85.02	85.02	85.02	85.02	84.76	1.97%	-
Feb 4, 2026	83.20	83.38	83.20	83.38	83.13	-0.24%	10
Feb 3, 2026	82.12	83.58	82.12	83.58	83.33	1.80%	20
Feb 2, 2026	80.32	82.56	80.32	82.10	81.85	2.99%	967
Jan 30, 2026	76.70	79.72	76.70	79.72	79.48	4.35%	300
Jan 29, 2026	75.88	76.42	75.88	76.40	76.17	-0.78%	200
Jan 28, 2026	76.68	77.00	76.68	77.00	76.77	-0.10%	50
Jan 27, 2026	77.14	77.14	77.08	77.08	76.85	-0.23%	285
Jan 26, 2026	78.28	78.28	77.26	77.26	77.02	-1.98%	420
Jan 23, 2026	78.86	80.00	78.82	78.82	78.58	-1.45%	757
Jan 22, 2026	78.44	79.98	78.44	79.98	79.74	1.45%	80
Jan 21, 2026	78.36	78.84	78.36	78.84	78.60	0.31%	385
Jan 20, 2026	77.12	78.60	77.12	78.60	78.36	0.26%	200
Jan 19, 2026	77.22	78.40	77.22	78.40	78.16	1.00%	270
Jan 16, 2026	77.62	77.62	77.62	77.62	77.38	0.15%	-
Jan 15, 2026	77.22	77.50	77.22	77.50	77.26	0.49%	105
Jan 14, 2026	75.24	77.12	75.24	77.12	76.88	3.24%	60
Jan 13, 2026	74.08	74.70	74.08	74.70	74.47	2.38%	233
Jan 12, 2026	72.96	72.96	72.96	72.96	72.74	-0.57%	-
Jan 9, 2026	73.46	73.48	73.38	73.38	73.16	2.00%	275
Jan 8, 2026	71.64	72.00	71.64	71.94	71.72	-1.34%	86
Jan 7, 2026	72.92	72.92	72.92	72.92	72.70	-0.16%	-
Jan 6, 2026	71.42	73.04	71.42	73.04	72.82	2.44%	75
Jan 5, 2026	70.42	71.30	70.42	71.30	71.08	-0.03%	66
Jan 2, 2026	71.70	71.70	71.32	71.32	71.10	-1.25%	74
Dec 30, 2025	72.22	72.22	72.20	72.22	72.00	0.31%	125
Dec 29, 2025	72.30	72.30	72.00	72.00	71.78	0.39%	646
Dec 23, 2025	71.32	71.72	71.32	71.72	71.50	0.17%	3
Dec 22, 2025	72.34	72.34	71.60	71.60	71.38	-2.05%	10
Dec 19, 2025	72.18	73.10	72.18	73.10	72.88	0.69%	15
Dec 18, 2025	73.40	73.62	72.60	72.60	72.38	-0.79%	170
Dec 17, 2025	72.50	73.34	72.50	73.18	72.96	1.39%	240
Dec 16, 2025	72.24	72.24	72.00	72.18	71.96	-0.66%	320
Dec 15, 2025	72.66	72.66	72.66	72.66	72.44	0.69%	13
Dec 12, 2025	70.86	72.16	70.86	72.16	71.94	1.92%	291
Dec 11, 2025	70.80	70.80	70.80	70.80	70.58	-2.67%	-
Dec 10, 2025	70.76	72.76	70.76	72.74	72.52	4.09%	1,034
Dec 9, 2025	70.00	70.00	69.88	69.88	69.67	-1.52%	486
Dec 8, 2025	72.68	72.68	70.96	70.96	70.74	-1.20%	227