Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	83.52	83.85	82.40	82.64	82.64	-1.44%	1,617,830
Dec 31, 2025	84.21	84.73	83.80	83.85	83.85	-0.70%	1,043,778
Dec 30, 2025	85.12	85.14	84.31	84.44	84.44	-1.05%	1,348,451
Dec 29, 2025	85.59	85.73	85.22	85.34	85.34	-0.06%	1,598,124
Dec 26, 2025	85.41	86.04	85.05	85.39	85.39	-0.08%	766,649
Dec 24, 2025	85.13	85.59	85.01	85.46	85.46	0.25%	491,700
Dec 23, 2025	84.09	85.44	83.89	85.25	85.25	1.20%	1,444,978
Dec 22, 2025	84.21	84.75	83.89	84.24	84.24	-0.99%	2,048,357
Dec 19, 2025	85.13	85.24	84.39	85.08	85.08	0.01%	4,188,311
Dec 18, 2025	86.24	86.90	85.05	85.07	85.07	-1.68%	2,610,800
Dec 17, 2025	85.93	87.77	85.84	86.52	86.52	2.33%	2,295,720
Dec 16, 2025	85.29	85.49	83.88	84.55	84.55	-0.54%	2,213,488
Dec 15, 2025	84.89	85.29	84.65	85.01	85.01	0.47%	2,739,783
Dec 12, 2025	83.76	85.32	83.43	84.61	84.61	1.24%	2,414,536
Dec 11, 2025	83.83	84.24	83.13	83.57	83.57	0.31%	2,797,283
Dec 10, 2025	83.10	85.05	82.93	83.31	83.31	0.82%	4,126,524
Dec 9, 2025	81.61	83.84	81.61	82.63	82.63	1.26%	3,726,809
Dec 8, 2025	83.78	84.14	81.49	81.60	81.60	-3.45%	3,288,686
Dec 5, 2025	83.72	84.90	83.51	84.52	84.52	0.68%	2,645,926
Dec 4, 2025	83.91	84.35	83.37	83.95	83.95	0.05%	2,155,596
Dec 3, 2025	83.67	84.86	83.47	83.91	83.91	0.44%	1,884,074
Dec 2, 2025	83.90	84.47	82.97	83.54	83.54	-1.23%	3,269,529
Dec 1, 2025	84.88	85.11	84.20	84.58	84.58	-0.68%	2,746,609
Nov 28, 2025	84.29	85.30	84.21	85.16	85.16	0.72%	1,054,005
Nov 26, 2025	83.72	84.86	83.57	84.55	84.55	0.46%	1,906,637
Nov 25, 2025	82.89	84.30	82.89	84.16	84.16	1.72%	2,312,307
Nov 24, 2025	83.75	83.96	82.30	82.74	82.74	-1.52%	4,215,962
Nov 21, 2025	83.76	85.11	83.24	84.02	84.02	0.82%	3,073,721
Nov 20, 2025	82.00	83.81	81.80	83.34	83.34	0.99%	2,287,312
Nov 19, 2025	83.01	83.39	82.29	82.52	82.52	-0.45%	1,786,084
Nov 18, 2025	83.37	83.90	82.48	82.89	82.89	-0.16%	2,422,527
Nov 17, 2025	83.72	84.13	82.98	83.02	83.02	-1.28%	2,284,002
Nov 14, 2025	85.06	85.49	83.93	84.10	84.10	-0.99%	2,473,190
Nov 13, 2025	85.96	85.97	84.89	84.94	84.65	-0.52%	1,962,375
Nov 12, 2025	85.13	86.01	84.66	85.38	85.08	-0.15%	2,113,498
Nov 11, 2025	85.08	86.15	84.75	85.51	85.21	1.03%	1,970,422
Nov 10, 2025	86.11	86.47	84.10	84.64	84.35	-2.56%	2,799,035
Nov 7, 2025	86.84	87.46	86.10	86.86	86.56	0.75%	2,504,922
Nov 6, 2025	86.21	87.44	86.12	86.21	85.91	-0.53%	1,344,813
Nov 5, 2025	86.33	86.71	85.93	86.67	86.37	0.08%	1,991,872
Nov 4, 2025	86.67	86.78	85.37	86.60	86.30	0.37%	2,366,865
Nov 3, 2025	87.37	87.47	84.65	86.28	85.98	-1.61%	3,684,997
Oct 31, 2025	86.97	88.18	84.01	87.69	87.39	7.20%	6,606,066
Oct 30, 2025	82.48	83.43	81.33	81.80	81.52	-0.05%	4,244,002
Oct 29, 2025	83.74	83.81	81.69	81.84	81.56	-2.87%	2,518,901
Oct 28, 2025	85.40	85.69	84.25	84.26	83.97	-1.61%	1,898,186
Oct 27, 2025	85.70	86.10	85.13	85.64	85.34	-0.29%	2,139,753
Oct 24, 2025	87.73	88.50	85.67	85.89	85.59	-0.95%	2,268,282
Oct 23, 2025	88.06	88.06	86.20	86.71	86.41	-1.60%	1,869,866
Oct 22, 2025	88.24	89.69	87.84	88.12	87.81	0.15%	1,681,041