Church & Dwight Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	94.99	95.50	94.49	94.78	94.78	-0.20%	3,093,647
Jun 26, 2025	95.58	96.18	94.58	94.97	94.97	-0.29%	2,057,475
Jun 25, 2025	95.63	95.63	94.51	95.25	95.25	-0.80%	2,033,256
Jun 24, 2025	96.97	97.20	95.66	96.02	96.02	-0.96%	1,843,018
Jun 23, 2025	96.23	97.11	95.52	96.95	96.95	0.54%	2,010,130
Jun 20, 2025	95.65	97.04	95.38	96.43	96.43	0.56%	4,742,033
Jun 18, 2025	95.76	96.70	95.71	95.89	95.89	-0.28%	3,076,902
Jun 17, 2025	97.00	97.13	95.86	96.16	96.16	-1.67%	2,848,379
Jun 16, 2025	97.44	98.72	97.30	97.79	97.79	0.72%	2,117,860
Jun 13, 2025	98.52	99.55	96.92	97.09	97.09	-2.01%	2,129,053
Jun 12, 2025	98.99	99.20	98.03	99.08	99.08	-0.02%	1,730,268
Jun 11, 2025	99.19	99.58	98.61	99.10	99.10	-0.26%	1,409,392
Jun 10, 2025	98.77	99.68	98.20	99.36	99.36	0.66%	2,152,273
Jun 9, 2025	98.64	99.50	97.84	98.71	98.71	-0.36%	2,143,355
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