Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	82.56	83.60	81.66	83.60	83.60	1.75%	195
Feb 2, 2026	82.02	82.28	80.52	82.16	82.16	2.09%	435
Jan 30, 2026	75.90	80.66	75.90	80.48	80.48	4.63%	107
Jan 29, 2026	76.66	77.10	76.66	76.92	76.92	-0.08%	138
Jan 28, 2026	77.10	77.22	76.86	76.98	76.98	0.29%	-
Jan 27, 2026	77.72	77.80	76.76	76.76	76.76	-1.39%	-
Jan 26, 2026	78.16	78.16	77.82	77.84	77.84	-0.92%	-
Jan 23, 2026	79.26	79.74	78.56	78.56	78.56	-1.50%	-
Jan 22, 2026	78.76	79.76	78.60	79.76	79.76	2.20%	-
Jan 21, 2026	78.68	78.68	78.04	78.04	78.04	-0.31%	-
Jan 20, 2026	77.44	78.28	77.10	78.28	78.28	0.15%	-
Jan 19, 2026	77.22	78.16	77.04	78.16	78.16	0.64%	-
Jan 16, 2026	78.14	78.18	77.66	77.66	77.66	0.05%	-
Jan 15, 2026	77.54	77.70	77.52	77.62	77.62	1.17%	-
Jan 14, 2026	75.42	76.72	75.42	76.72	76.72	1.72%	-
Jan 13, 2026	74.28	75.42	74.20	75.42	75.42	2.00%	-
Jan 12, 2026	73.22	73.94	73.22	73.94	73.94	1.32%	-
Jan 9, 2026	73.70	74.12	72.98	72.98	72.98	-0.79%	-
Jan 8, 2026	71.80	73.56	71.72	73.56	73.56	1.55%	-
Jan 7, 2026	73.20	73.36	72.44	72.44	72.44	-	-
Jan 6, 2026	71.74	72.44	71.24	72.44	72.44	2.37%	-
Jan 5, 2026	70.84	71.38	70.66	70.76	70.76	0.03%	-
Jan 2, 2026	71.68	71.76	70.74	70.74	70.74	-2.40%	-
Dec 30, 2025	72.44	72.54	72.44	72.48	72.48	-0.19%	-
Dec 29, 2025	72.30	72.76	72.30	72.62	72.62	0.83%	-
Dec 23, 2025	71.42	72.02	71.34	72.02	72.02	0.50%	-
Dec 22, 2025	72.40	72.46	71.66	71.66	71.66	-1.16%	-
Dec 19, 2025	72.82	72.86	72.44	72.50	72.50	-1.06%	-
Dec 18, 2025	73.82	74.14	73.28	73.28	73.28	-0.79%	-
Dec 17, 2025	72.92	73.86	72.92	73.86	73.86	2.50%	-
Dec 16, 2025	72.28	72.60	72.06	72.06	72.06	-0.41%	-
Dec 15, 2025	72.62	72.68	72.34	72.36	72.36	-0.33%	-
Dec 12, 2025	71.38	72.60	71.18	72.60	72.60	1.91%	-
Dec 11, 2025	70.90	71.42	70.86	71.24	71.24	-1.36%	-
Dec 10, 2025	70.92	72.22	70.92	72.22	72.22	1.72%	-
Dec 9, 2025	70.24	71.00	70.20	71.00	71.00	0.03%	-
Dec 8, 2025	72.58	72.64	70.98	70.98	70.98	-2.58%	-
Dec 5, 2025	72.16	72.86	71.88	72.86	72.86	1.59%	-
Dec 4, 2025	71.96	72.06	71.72	71.72	71.72	-0.33%	-
Dec 3, 2025	71.90	72.00	71.56	71.96	71.96	-0.19%	-
Dec 2, 2025	72.76	73.00	71.84	72.10	72.10	-1.21%	-
Dec 1, 2025	72.92	73.00	72.90	72.98	72.98	-0.33%	-
Nov 28, 2025	73.28	73.82	73.02	73.22	73.22	-0.05%	-
Nov 27, 2025	73.00	73.28	73.00	73.26	73.26	0.52%	-
Nov 26, 2025	72.86	72.88	72.46	72.88	72.88	0.52%	-
Nov 25, 2025	71.76	72.50	71.64	72.50	72.50	-0.17%	-
Nov 24, 2025	72.98	73.04	72.62	72.62	72.62	-0.27%	-
Nov 21, 2025	72.30	72.88	72.12	72.82	72.82	1.56%	-
Nov 20, 2025	71.70	71.70	71.10	71.70	71.70	-0.19%	-
Nov 19, 2025	71.88	71.90	71.74	71.84	71.84	0.11%	-