Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	99.15	99.83	98.56	99.07	99.07	0.08%	1,550,135
Jun 5, 2025	99.61	99.61	98.71	98.99	98.99	-0.64%	1,687,560
Jun 4, 2025	99.59	100.69	98.97	99.63	99.63	0.09%	2,171,707
Jun 3, 2025	98.70	99.95	97.59	99.54	99.54	0.50%	3,754,109
Jun 2, 2025	98.42	100.22	97.90	99.04	99.04	0.74%	2,658,637
May 30, 2025	98.17	99.15	97.89	98.31	98.31	0.17%	4,911,569
May 29, 2025	97.60	98.88	97.33	98.14	98.14	0.18%	2,304,083
May 28, 2025	98.26	99.16	97.75	97.96	97.96	0.07%	2,340,868
May 27, 2025	96.16	98.07	95.93	97.89	97.89	2.03%	2,790,028
May 23, 2025	95.45	96.11	94.67	95.94	95.94	0.77%	1,816,045
May 22, 2025	95.41	96.03	94.47	95.21	95.21	-0.65%	2,431,009
May 21, 2025	96.17	96.96	95.46	95.83	95.83	-1.05%	2,062,789
May 20, 2025	95.85	96.93	95.62	96.85	96.85	0.92%	2,410,510
May 19, 2025	95.82	96.22	95.34	95.97	95.97	0.16%	2,250,004
May 16, 2025	94.64	95.94	94.25	95.82	95.82	1.33%	2,058,226
May 15, 2025	93.25	94.64	92.61	94.56	94.56	1.50%	1,908,345
May 14, 2025	93.66	93.83	92.05	93.16	92.87	-1.00%	2,539,175
May 13, 2025	94.84	94.93	93.12	94.10	93.81	-1.13%	3,675,458
May 12, 2025	91.25	95.45	90.99	95.18	94.88	3.94%	3,965,050
May 9, 2025	91.78	92.43	91.44	91.57	91.29	-0.66%	1,892,481
May 8, 2025	91.68	93.47	91.44	92.18	91.89	0.21%	2,017,532
May 7, 2025	92.01	92.72	91.55	91.99	91.70	-0.09%	2,089,399
May 6, 2025	91.69	92.54	91.08	92.07	91.78	-0.77%	2,060,520
May 5, 2025	93.28	93.65	91.92	92.78	92.49	-0.17%	1,976,954
May 2, 2025	92.75	93.99	92.31	92.94	92.65	0.61%	3,110,357
May 1, 2025	92.99	93.93	91.77	92.38	92.09	-7.01%	4,640,762
Apr 30, 2025	99.99	100.04	97.70	99.34	99.03	0.33%	3,142,895
Apr 29, 2025	98.18	99.27	97.54	99.01	98.70	0.20%	2,568,231
Apr 28, 2025	99.16	99.79	98.35	98.81	98.50	-0.50%	2,754,490
Apr 25, 2025	101.09	101.29	98.35	99.31	99.00	-0.90%	2,777,226
Apr 24, 2025	101.05	101.56	99.25	100.21	99.90	-1.88%	2,662,844
Apr 23, 2025	102.95	103.63	100.58	102.13	101.81	-1.66%	2,938,402
Apr 22, 2025	103.16	104.21	101.76	103.85	103.53	0.69%	2,022,922
Apr 21, 2025	105.00	105.53	102.38	103.14	102.82	-2.12%	2,038,733
Apr 17, 2025	103.50	105.87	103.09	105.37	105.04	2.34%	1,704,517
Apr 16, 2025	105.63	106.12	102.56	102.96	102.64	-2.01%	1,236,448
Apr 15, 2025	106.95	107.05	104.25	105.07	104.74	-0.48%	2,307,527
Apr 14, 2025	104.54	106.21	103.16	105.58	105.25	1.18%	1,684,333
Apr 11, 2025	103.12	105.23	102.06	104.35	104.03	0.56%	1,524,267
Apr 10, 2025	102.56	104.63	101.24	103.77	103.45	1.83%	2,262,739
Apr 9, 2025	100.83	104.64	100.00	101.91	101.59	0.31%	2,203,297
Apr 8, 2025	104.02	104.84	100.91	101.60	101.28	-0.93%	2,387,184
Apr 7, 2025	103.61	106.17	101.89	102.55	102.23	-3.34%	3,061,278
Apr 4, 2025	111.68	113.91	105.87	106.09	105.76	-4.22%	3,154,331
Apr 3, 2025	109.78	112.35	109.38	110.76	110.42	2.25%	2,597,259
Apr 2, 2025	109.65	110.04	107.74	108.32	107.98	-1.05%	2,056,401
Apr 1, 2025	110.59	111.00	108.38	109.47	109.13	-0.56%	1,518,151
Mar 31, 2025	109.51	110.22	108.93	110.09	109.75	0.90%	3,010,298
Mar 28, 2025	109.07	109.49	108.16	109.11	108.77	0.66%	1,138,352
Mar 27, 2025	107.39	108.54	106.35	108.39	108.05	1.96%	1,051,528