Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	93.28	94.68	92.81	94.65	-	1.53%	597,540
Mar 26, 2026	94.25	94.71	93.13	93.22	93.22	-1.23%	1,837,265
Mar 25, 2026	94.62	95.50	92.87	94.38	94.38	0.54%	1,771,558
Mar 24, 2026	94.18	95.08	93.54	93.87	93.87	-0.82%	1,974,881
Mar 23, 2026	95.60	95.77	94.51	94.65	94.65	-0.04%	1,978,984
Mar 20, 2026	94.50	95.18	93.67	94.69	94.69	0.12%	4,532,176
Mar 19, 2026	95.41	96.25	94.48	94.58	94.58	-1.21%	2,345,268
Mar 18, 2026	96.08	96.63	95.65	95.74	95.74	-1.61%	2,370,494
Mar 17, 2026	98.89	99.04	96.91	97.31	97.31	-0.93%	2,030,480
Mar 16, 2026	98.51	98.83	97.58	98.22	98.22	0.48%	1,670,432
Mar 13, 2026	100.24	100.24	97.22	97.75	97.75	-1.42%	2,147,602
Mar 12, 2026	99.27	101.71	98.54	99.16	99.16	-0.51%	2,481,039
Mar 11, 2026	100.57	100.78	98.83	99.67	99.67	-1.44%	2,050,169
Mar 10, 2026	101.53	102.42	100.83	101.13	101.13	-1.10%	2,182,597
Mar 9, 2026	99.94	102.51	99.58	102.25	102.25	1.54%	2,609,222
Mar 6, 2026	99.01	100.80	98.32	100.70	100.70	0.84%	1,339,051
Mar 5, 2026	101.74	101.74	99.68	99.86	99.86	-2.55%	2,137,046
Mar 4, 2026	102.94	103.06	101.64	102.47	102.47	-0.53%	1,686,016
Mar 3, 2026	103.12	103.63	101.67	103.02	103.02	-0.89%	1,613,141
Mar 2, 2026	104.09	104.58	102.79	103.95	103.95	-0.87%	1,800,093
Feb 27, 2026	103.67	105.30	103.11	104.86	104.86	1.15%	2,271,325
Feb 26, 2026	104.28	104.28	102.91	103.67	103.67	0.04%	1,420,514
Feb 25, 2026	104.24	104.53	102.23	103.63	103.63	-1.38%	1,841,208
Feb 24, 2026	105.36	106.04	104.30	105.08	105.08	-0.17%	1,472,922
Feb 23, 2026	102.66	105.75	102.66	105.26	105.26	2.11%	1,667,986
Feb 20, 2026	103.07	103.43	101.92	103.08	103.08	-0.16%	1,741,362
Feb 19, 2026	102.79	103.55	102.28	103.25	103.25	0.56%	2,078,810
Feb 18, 2026	99.43	102.92	99.43	102.67	102.67	2.78%	2,848,959
Feb 17, 2026	101.60	102.49	99.58	99.89	99.89	-1.54%	1,705,480
Feb 13, 2026	100.19	101.82	99.18	101.45	101.45	1.45%	2,774,167
Feb 12, 2026	100.56	102.12	99.94	100.00	99.69	-0.46%	1,895,865
Feb 11, 2026	98.68	101.00	98.21	100.46	100.15	1.51%	2,218,893
Feb 10, 2026	98.30	99.83	97.81	98.97	98.67	0.56%	1,716,104
Feb 9, 2026	100.38	100.59	98.21	98.42	98.12	-2.10%	2,061,405
Feb 6, 2026	100.02	101.53	100.02	100.53	100.22	-0.07%	1,946,599
Feb 5, 2026	101.94	102.19	99.74	100.60	100.29	0.01%	2,606,128
Feb 4, 2026	98.81	101.19	98.79	100.59	100.28	1.84%	3,071,204
Feb 3, 2026	96.24	99.35	96.13	98.77	98.47	1.47%	2,584,214
Feb 2, 2026	97.28	98.05	95.82	97.34	97.04	1.13%	3,421,934
Jan 30, 2026	96.46	98.63	94.06	96.25	95.95	4.67%	4,994,276
Jan 29, 2026	91.62	92.44	91.18	91.96	91.68	0.52%	3,540,453
Jan 28, 2026	92.00	92.57	91.14	91.48	91.20	-0.92%	2,689,624
Jan 27, 2026	91.75	92.63	91.16	92.33	92.05	0.44%	2,205,050
Jan 26, 2026	92.57	93.05	91.56	91.93	91.65	-0.54%	2,586,085
Jan 23, 2026	93.06	94.18	92.06	92.43	92.15	-0.56%	1,800,790
Jan 22, 2026	91.90	93.93	91.68	92.95	92.66	1.30%	4,897,021
Jan 21, 2026	92.00	92.41	90.79	91.76	91.48	-0.42%	3,082,170
Jan 20, 2026	90.59	92.57	90.39	92.15	91.87	1.70%	4,609,009
Jan 16, 2026	89.98	91.13	88.92	90.61	90.33	0.20%	2,496,986
Jan 15, 2026	89.44	90.47	88.88	90.43	90.15	0.30%	2,132,826