Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	98.01	98.94	96.65	98.60	98.60	1.43%	1,364,585
Jul 1, 2026	97.17	97.76	96.31	97.21	97.21	0.34%	1,260,773
Jun 30, 2026	97.06	97.54	96.00	96.88	96.88	-1.04%	2,110,434
Jun 29, 2026	98.67	98.86	96.06	97.90	97.90	-1.69%	2,211,911
Jun 26, 2026	99.14	99.80	98.22	99.58	99.58	1.46%	2,465,295
Jun 25, 2026	98.05	100.00	97.09	98.15	98.15	-0.53%	1,732,934
Jun 24, 2026	97.31	99.41	96.91	98.67	98.67	2.27%	1,835,805
Jun 23, 2026	95.55	96.83	95.00	96.48	96.48	2.92%	1,828,416
Jun 22, 2026	95.20	95.73	93.67	93.74	93.74	-1.98%	1,891,701
Jun 18, 2026	98.14	98.57	95.59	95.63	95.63	-1.83%	5,430,931
Jun 17, 2026	98.01	98.74	96.39	97.41	97.41	-1.03%	2,388,569
Jun 16, 2026	98.85	100.12	97.97	98.42	98.42	0.10%	1,769,714
Jun 15, 2026	97.90	98.78	96.51	98.32	98.32	0.78%	1,881,031
Jun 12, 2026	97.42	97.64	96.13	97.56	97.56	0.49%	1,354,629
Jun 11, 2026	98.01	98.45	96.96	97.08	97.08	-1.13%	1,481,129
Jun 10, 2026	98.00	98.78	97.25	98.19	98.19	1.20%	1,720,288
Jun 9, 2026	95.58	97.11	94.75	97.03	97.03	1.76%	1,503,864
Jun 8, 2026	95.82	96.34	95.01	95.35	95.35	-1.44%	1,382,102
Jun 5, 2026	94.81	98.03	94.20	96.74	96.74	2.78%	2,129,711
Jun 4, 2026	94.66	95.30	92.57	94.12	94.12	1.32%	2,503,933
Jun 3, 2026	96.20	96.20	92.72	92.89	92.89	-3.38%	2,381,569
Jun 2, 2026	95.53	96.39	95.10	96.14	96.14	0.88%	2,234,332
Jun 1, 2026	95.57	96.00	94.37	95.30	95.30	-0.35%	2,163,503
May 29, 2026	97.32	98.01	95.58	95.63	95.63	-2.05%	3,169,035
May 28, 2026	97.76	98.19	97.00	97.63	97.63	-0.39%	1,662,615
May 27, 2026	97.59	99.47	97.13	98.01	98.01	1.39%	1,761,260
May 26, 2026	96.11	97.58	95.81	96.67	96.67	0.44%	1,867,970
May 22, 2026	96.07	96.62	95.58	96.25	96.25	0.64%	1,032,724
May 21, 2026	95.62	96.30	94.19	95.64	95.64	-0.50%	1,227,763
May 20, 2026	95.75	96.72	94.87	96.12	96.12	0.39%	1,577,525
May 19, 2026	96.94	97.74	95.53	95.75	95.75	-1.06%	1,498,160
May 18, 2026	94.19	96.97	94.19	96.78	96.78	2.90%	2,618,473
May 15, 2026	94.98	95.01	93.40	94.05	94.05	-0.31%	1,923,459
May 14, 2026	96.02	96.82	94.32	94.65	94.34	-0.46%	1,860,553
May 13, 2026	93.00	95.91	92.99	95.09	94.78	1.69%	3,043,040
May 12, 2026	91.54	93.71	90.60	93.51	93.21	3.08%	2,582,967
May 11, 2026	93.30	93.30	90.05	90.72	90.43	-2.91%	1,736,098
May 8, 2026	94.15	94.38	93.03	93.44	93.14	-0.47%	1,620,771
May 7, 2026	94.58	94.67	93.28	93.88	93.58	-1.14%	1,518,680
May 6, 2026	94.21	95.98	93.76	94.96	94.65	1.53%	1,709,602
May 5, 2026	93.00	94.29	90.66	93.53	93.23	0.69%	2,590,007
May 4, 2026	94.52	94.73	92.19	92.89	92.59	-3.26%	2,828,943
May 1, 2026	98.48	100.62	94.48	96.02	95.71	-1.07%	3,604,109
Apr 30, 2026	96.61	97.52	96.35	97.06	96.74	0.89%	3,046,703
Apr 29, 2026	96.36	97.67	95.64	96.20	95.89	-0.91%	1,805,022
Apr 28, 2026	96.46	98.18	96.11	97.08	96.76	1.76%	1,915,819
Apr 27, 2026	96.34	96.34	94.66	95.40	95.09	0.40%	1,764,868
Apr 24, 2026	95.41	95.97	94.97	95.02	94.71	0.47%	2,133,770
Apr 23, 2026	93.21	94.71	92.90	94.58	94.27	1.81%	1,557,056
Apr 22, 2026	93.31	93.54	91.79	92.90	92.60	-0.33%	1,829,245