Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	96.53	96.80	93.19	93.21	92.91	-3.46%	2,004,701
Apr 20, 2026	96.76	97.13	95.99	96.55	96.24	-0.34%	1,550,878
Apr 17, 2026	94.41	97.07	94.41	96.88	96.57	2.48%	1,718,978
Apr 16, 2026	94.15	95.26	93.88	94.54	94.23	-0.10%	1,767,929
Apr 15, 2026	95.29	95.79	94.03	94.63	94.32	-0.94%	1,606,786
Apr 14, 2026	94.39	95.89	94.39	95.53	95.22	0.53%	2,559,079
Apr 13, 2026	95.60	95.93	93.64	95.03	94.72	-0.41%	1,279,788
Apr 10, 2026	96.24	96.62	95.26	95.42	95.11	-0.77%	1,316,445
Apr 9, 2026	93.40	96.83	92.68	96.16	95.85	2.08%	1,945,376
Apr 8, 2026	93.00	94.31	92.47	94.20	93.89	1.78%	2,825,180
Apr 7, 2026	93.05	93.38	92.05	92.55	92.25	-0.62%	1,944,408
Apr 6, 2026	92.85	93.47	92.10	93.13	92.83	0.30%	1,725,845
Apr 2, 2026	93.01	93.56	91.81	92.85	92.55	-	1,573,408
Apr 1, 2026	92.50	93.52	91.35	92.85	92.55	-0.50%	2,021,329
Mar 31, 2026	94.06	94.06	91.94	93.32	93.02	-0.63%	1,947,037
Mar 30, 2026	94.98	95.13	93.53	93.91	93.60	-0.82%	1,733,689
Mar 27, 2026	93.28	95.31	92.81	94.69	94.38	1.58%	2,406,362
Mar 26, 2026	94.25	94.71	93.13	93.22	92.92	-1.23%	1,837,370
Mar 25, 2026	94.62	95.50	92.87	94.38	94.07	0.54%	1,801,130
Mar 24, 2026	94.18	95.08	93.54	93.87	93.57	-0.82%	2,030,501
Mar 23, 2026	95.60	95.77	94.51	94.65	94.34	-0.04%	2,032,366
Mar 20, 2026	94.50	95.18	93.67	94.69	94.38	0.12%	4,780,553
Mar 19, 2026	95.41	96.25	94.48	94.58	94.27	-1.21%	2,359,446
Mar 18, 2026	96.08	96.63	95.65	95.74	95.43	-1.61%	2,410,873
Mar 17, 2026	98.89	99.04	96.91	97.31	96.99	-0.93%	2,031,156
Mar 16, 2026	98.51	98.83	97.58	98.22	97.90	0.48%	1,670,890