Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	100.96	101.41	100.25	101.30	101.30	0.28%	1,211,487
Aug 13, 2026	102.01	102.78	100.76	101.32	101.01	0.08%	1,297,527
Aug 12, 2026	101.19	102.31	100.02	101.24	100.93	-1.50%	1,404,158
Aug 11, 2026	102.46	103.41	102.27	102.78	102.47	-0.50%	1,522,602
Aug 10, 2026	102.36	103.66	101.05	103.30	102.99	0.06%	1,761,318
Aug 7, 2026	103.06	103.66	102.38	103.24	102.93	-0.12%	1,743,955
Aug 6, 2026	104.00	104.31	102.26	103.36	103.05	-0.27%	1,824,985
Aug 5, 2026	103.20	103.88	102.24	103.64	103.33	0.62%	2,561,006
Aug 4, 2026	99.75	103.45	99.10	103.00	102.69	2.99%	2,197,593
Aug 3, 2026	100.49	102.24	99.61	100.01	99.71	1.21%	1,932,339
Jul 31, 2026	95.71	99.79	94.88	98.81	98.51	1.16%	2,657,330
Jul 30, 2026	98.35	99.04	97.42	97.68	97.38	-2.18%	3,897,691
Jul 29, 2026	98.04	100.06	97.44	99.86	99.56	-0.07%	2,438,252
Jul 28, 2026	100.73	101.68	99.57	99.93	99.63	1.25%	2,269,142
Jul 27, 2026	97.91	99.58	97.90	98.70	98.40	1.09%	1,246,151
Jul 24, 2026	96.45	97.76	96.23	97.64	97.34	1.51%	1,193,909
Jul 23, 2026	96.01	96.75	95.01	96.19	95.90	-0.97%	1,520,687
Jul 22, 2026	96.66	97.17	95.96	97.13	96.84	1.44%	1,589,793
Jul 21, 2026	96.60	97.60	95.08	95.75	95.46	-2.09%	1,481,016
Jul 20, 2026	97.50	97.98	97.06	97.79	97.49	-0.29%	1,316,797
Jul 17, 2026	99.97	100.93	97.17	98.07	97.77	-1.06%	1,733,102
Jul 16, 2026	98.00	99.12	97.64	99.12	98.82	2.04%	1,529,797
Jul 15, 2026	95.25	97.56	95.00	97.14	96.85	1.81%	1,993,724
Jul 14, 2026	96.03	96.55	94.30	95.41	95.12	-1.80%	1,536,513
Jul 13, 2026	97.31	98.56	95.94	97.16	96.87	0.83%	1,557,984
Jul 10, 2026	96.05	97.04	95.72	96.36	96.07	0.72%	1,368,802
Jul 9, 2026	95.61	96.36	94.63	95.67	95.38	-0.52%	1,770,139
Jul 8, 2026	97.97	97.97	95.97	96.17	95.88	-2.81%	2,076,163
Jul 7, 2026	99.28	100.49	98.36	98.95	98.65	1.54%	1,548,517
Jul 6, 2026	98.07	98.26	96.59	97.45	97.15	-1.17%	1,582,495
Jul 2, 2026	98.01	98.94	96.65	98.60	98.30	1.43%	1,444,654
Jul 1, 2026	97.17	97.76	96.31	97.21	96.91	0.34%	1,294,509
Jun 30, 2026	97.06	97.54	96.00	96.88	96.59	-1.04%	2,203,758
Jun 29, 2026	98.67	98.86	96.06	97.90	97.60	-1.69%	2,361,835
Jun 26, 2026	99.14	99.80	98.22	99.58	99.28	1.46%	2,545,859
Jun 25, 2026	98.05	100.00	97.09	98.15	97.85	-0.53%	1,832,850
Jun 24, 2026	97.31	99.41	96.91	98.67	98.37	2.27%	1,950,868
Jun 23, 2026	95.55	96.83	95.00	96.48	96.19	2.92%	1,884,577
Jun 22, 2026	95.20	95.73	93.67	93.74	93.46	-1.98%	1,969,504
Jun 18, 2026	98.14	98.57	95.59	95.63	95.34	-1.83%	5,476,626
Jun 17, 2026	98.01	98.74	96.39	97.41	97.11	-1.03%	2,388,603
Jun 16, 2026	98.85	100.12	97.97	98.42	98.12	0.10%	1,877,392
Jun 15, 2026	97.90	98.78	96.51	98.32	98.02	0.78%	1,891,201
Jun 12, 2026	97.42	97.64	96.13	97.56	97.26	0.49%	1,359,101
Jun 11, 2026	98.01	98.45	96.96	97.08	96.79	-1.13%	1,488,294
Jun 10, 2026	98.00	98.78	97.25	98.19	97.89	1.20%	1,728,246
Jun 9, 2026	95.58	97.11	94.75	97.03	96.74	1.76%	1,532,806
Jun 8, 2026	95.82	96.34	95.01	95.35	95.06	-1.44%	1,465,401
Jun 5, 2026	94.81	98.03	94.20	96.74	96.45	2.78%	2,156,986
Jun 4, 2026	94.66	95.30	92.57	94.12	93.83	1.32%	2,546,313