Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	96.37	97.04	95.27	95.33	95.33	-0.72%	1,238,033
Sep 23, 2026	96.12	96.86	95.69	96.02	96.02	-0.10%	1,116,403
Sep 22, 2026	96.29	96.66	95.81	96.12	96.12	0.66%	1,568,640
Sep 21, 2026	94.55	95.74	94.36	95.49	95.49	0.78%	1,832,530
Sep 18, 2026	94.01	95.39	94.01	94.75	94.75	-0.32%	2,152,997
Sep 17, 2026	95.98	96.28	94.97	95.05	95.05	-0.48%	1,539,336
Sep 16, 2026	94.76	95.72	94.25	95.51	95.51	1.06%	1,671,199
Sep 15, 2026	93.99	94.94	93.38	94.51	94.51	-0.07%	2,272,246
Sep 14, 2026	95.26	95.69	94.46	94.58	94.58	0.46%	1,812,701
Sep 11, 2026	94.55	94.56	93.04	94.15	94.15	0.22%	1,911,558
Sep 10, 2026	95.23	95.29	93.61	93.94	93.94	-1.31%	1,982,174
Sep 9, 2026	95.25	95.82	94.00	95.19	95.19	-1.40%	2,408,191
Sep 8, 2026	97.65	98.14	96.45	96.54	96.54	-2.04%	1,935,155
Sep 4, 2026	97.94	99.11	97.72	98.55	98.55	-0.04%	1,290,390
Sep 3, 2026	99.38	99.40	98.04	98.59	98.59	-0.73%	1,850,349
Sep 2, 2026	99.38	100.54	98.63	99.32	99.32	-0.11%	1,459,108
Sep 1, 2026	99.96	101.30	99.04	99.43	99.43	-0.35%	1,701,930
Aug 31, 2026	100.81	101.34	99.70	99.78	99.78	-1.46%	2,235,631
Aug 28, 2026	102.52	102.69	101.08	101.26	101.26	-1.08%	1,239,045
Aug 27, 2026	101.32	103.23	101.01	102.37	102.37	-0.48%	1,536,350
Aug 26, 2026	102.60	103.11	101.97	102.86	102.86	0.29%	1,871,253
Aug 25, 2026	102.09	102.57	101.35	102.56	102.56	0.03%	1,192,160
Aug 24, 2026	99.64	102.56	99.64	102.53	102.53	3.78%	1,761,801
Aug 21, 2026	97.64	98.90	96.27	98.80	98.80	1.43%	1,536,149
Aug 20, 2026	98.44	99.32	97.07	97.41	97.41	-1.62%	1,867,521
Aug 19, 2026	99.84	101.24	98.91	99.01	99.01	-0.12%	1,495,414
Aug 18, 2026	98.92	99.84	98.22	99.13	99.13	1.17%	1,477,293
Aug 17, 2026	100.08	100.44	97.42	97.98	97.98	-3.28%	2,043,258
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