5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
+8.93%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+21.96%
1 YEAR PERFORMANCE
+10.40%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $104.00 | $103.36 (-0.62%) | $104.31 | $102.26 | 1.83 M | $24.47 B |
| 08/05/2026 | $103.20 | $103.64 (0.43%) | $103.88 | $102.24 | 2.56 M | $24.53 B |
| 08/04/2026 | $99.75 | $103.00 (3.26%) | $103.45 | $99.10 | 2.20 M | $24.38 B |
| 08/03/2026 | $100.49 | $100.01 (-0.48%) | $102.24 | $99.61 | 1.93 M | $23.67 B |
| 07/31/2026 | $95.71 | $98.81 (3.24%) | $99.79 | $94.88 | 2.66 M | $23.39 B |
| 07/30/2026 | $98.35 | $97.68 (-0.68%) | $99.04 | $97.42 | 3.90 M | $23.12 B |
| 07/29/2026 | $98.04 | $99.86 (1.86%) | $100.06 | $97.44 | 2.44 M | $23.64 B |
| 07/28/2026 | $100.73 | $99.93 (-0.79%) | $101.68 | $99.57 | 2.27 M | $23.65 B |
| 07/27/2026 | $97.91 | $98.70 (0.81%) | $99.58 | $97.90 | 1.25 M | $23.36 B |
| 07/24/2026 | $96.45 | $97.64 (1.23%) | $97.76 | $96.23 | 1.19 M | $23.09 B |
| 07/23/2026 | $96.01 | $96.19 (0.19%) | $96.75 | $95.01 | 1.52 M | $22.75 B |
| 07/22/2026 | $96.66 | $97.13 (0.49%) | $97.17 | $95.96 | 1.59 M | $22.97 B |
| 07/21/2026 | $96.60 | $95.75 (-0.88%) | $97.60 | $95.08 | 1.48 M | $22.64 B |
| 07/20/2026 | $97.50 | $97.79 (0.3%) | $97.98 | $97.06 | 1.32 M | $23.13 B |
| 07/17/2026 | $99.97 | $98.07 (-1.9%) | $100.93 | $97.17 | 1.73 M | $23.19 B |
| 07/16/2026 | $98.00 | $99.12 (1.14%) | $99.12 | $97.64 | 1.53 M | $23.44 B |
| 07/15/2026 | $95.25 | $97.14 (1.98%) | $97.56 | $95.00 | 1.99 M | $22.97 B |
| 07/14/2026 | $96.03 | $95.41 (-0.65%) | $96.55 | $94.30 | 1.54 M | $22.56 B |
| 07/13/2026 | $97.31 | $97.16 (-0.15%) | $98.56 | $95.94 | 1.56 M | $22.98 B |
| 07/10/2026 | $96.05 | $96.36 (0.32%) | $97.04 | $95.72 | 1.37 M | $22.79 B |
| 07/09/2026 | $95.61 | $95.67 (0.06%) | $96.36 | $94.63 | 1.77 M | $22.63 B |
| 07/08/2026 | $97.97 | $96.17 (-1.84%) | $97.97 | $95.97 | 2.08 M | $22.74 B |
| 07/07/2026 | $99.28 | $98.95 (-0.33%) | $100.49 | $98.36 | 1.55 M | $23.40 B |
| 07/06/2026 | $98.07 | $97.45 (-0.63%) | $98.26 | $96.59 | 1.58 M | $23.05 B |
| 07/02/2026 | $98.01 | $98.60 (0.6%) | $98.94 | $96.65 | 1.44 M | $23.32 B |
| 07/01/2026 | $97.17 | $97.21 (0.04%) | $97.76 | $96.31 | 1.29 M | $22.99 B |
| 06/30/2026 | $97.06 | $96.88 (-0.19%) | $97.54 | $96.00 | 2.20 M | $22.91 B |
| 06/29/2026 | $98.67 | $97.90 (-0.78%) | $98.86 | $96.06 | 2.36 M | $23.15 B |
| 06/26/2026 | $99.14 | $99.58 (0.44%) | $99.80 | $98.22 | 2.55 M | $23.55 B |
| 06/25/2026 | $98.05 | $98.15 (0.1%) | $100.00 | $97.09 | 1.83 M | $23.21 B |
| 06/24/2026 | $97.31 | $98.67 (1.4%) | $99.41 | $96.91 | 1.95 M | $23.34 B |
| 06/23/2026 | $95.55 | $96.48 (0.97%) | $96.83 | $95.00 | 1.88 M | $22.82 B |
| 06/22/2026 | $95.20 | $93.74 (-1.53%) | $95.73 | $93.67 | 1.97 M | $22.17 B |
| 06/18/2026 | $98.14 | $95.63 (-2.56%) | $98.57 | $95.59 | 5.48 M | $22.62 B |
| 06/17/2026 | $98.01 | $97.41 (-0.61%) | $98.74 | $96.39 | 2.39 M | $23.04 B |
| 06/16/2026 | $98.85 | $98.42 (-0.44%) | $100.12 | $97.97 | 1.88 M | $23.28 B |
| 06/15/2026 | $97.90 | $98.32 (0.43%) | $98.78 | $96.51 | 1.89 M | $23.25 B |
| 06/12/2026 | $97.42 | $97.56 (0.14%) | $97.64 | $96.13 | 1.36 M | $23.07 B |
| 06/11/2026 | $98.01 | $97.08 (-0.95%) | $98.45 | $96.96 | 1.49 M | $22.96 B |
| 06/10/2026 | $98.00 | $98.19 (0.19%) | $98.78 | $97.25 | 1.73 M | $23.22 B |
| 06/09/2026 | $95.58 | $97.03 (1.52%) | $97.11 | $94.75 | 1.53 M | $22.95 B |
| 06/08/2026 | $95.82 | $95.35 (-0.49%) | $96.34 | $95.01 | 1.47 M | $22.55 B |
| 06/05/2026 | $94.81 | $96.74 (2.04%) | $98.03 | $94.20 | 2.16 M | $22.88 B |
| 06/04/2026 | $94.66 | $94.12 (-0.57%) | $95.30 | $92.57 | 2.55 M | $22.26 B |
| 06/03/2026 | $96.20 | $92.89 (-3.44%) | $96.20 | $92.72 | 2.43 M | $21.97 B |
| 06/02/2026 | $95.53 | $96.14 (0.64%) | $96.39 | $95.10 | 2.24 M | $22.74 B |
| 06/01/2026 | $95.57 | $95.30 (-0.28%) | $96.00 | $94.37 | 2.17 M | $22.54 B |
| 05/29/2026 | $97.32 | $95.63 (-1.74%) | $98.01 | $95.58 | 3.33 M | $22.62 B |
| 05/28/2026 | $97.76 | $97.63 (-0.13%) | $98.19 | $97.00 | 1.67 M | $23.09 B |
| 05/27/2026 | $97.59 | $98.01 (0.43%) | $99.47 | $97.13 | 1.77 M | $23.18 B |
| 05/26/2026 | $96.11 | $96.67 (0.58%) | $97.58 | $95.81 | 1.88 M | $22.86 B |
| 05/22/2026 | $96.07 | $96.25 (0.19%) | $96.62 | $95.58 | 1.04 M | $22.76 B |
| 05/21/2026 | $95.62 | $95.64 (0.02%) | $96.30 | $94.19 | 1.23 M | $22.62 B |
| 05/20/2026 | $95.75 | $96.12 (0.39%) | $96.72 | $94.87 | 1.58 M | $22.73 B |
| 05/19/2026 | $96.94 | $95.75 (-1.23%) | $97.74 | $95.53 | 1.51 M | $22.64 B |
| 05/18/2026 | $94.19 | $96.78 (2.75%) | $96.97 | $94.19 | 2.73 M | $22.89 B |
| 05/15/2026 | $94.98 | $94.05 (-0.98%) | $95.01 | $93.40 | 1.92 M | $22.24 B |
| 05/14/2026 | $96.02 | $94.65 (-1.43%) | $96.82 | $94.32 | 1.86 M | $22.38 B |
| 05/13/2026 | $93.00 | $95.09 (2.25%) | $95.91 | $92.99 | 3.04 M | $22.49 B |
| 05/12/2026 | $91.54 | $93.51 (2.15%) | $93.71 | $90.60 | 2.58 M | $22.12 B |
| 05/11/2026 | $93.30 | $90.72 (-2.77%) | $93.30 | $90.05 | 1.74 M | $21.46 B |
| 05/08/2026 | $94.15 | $93.44 (-0.75%) | $94.38 | $93.03 | 1.62 M | $22.10 B |
| 05/07/2026 | $94.58 | $93.88 (-0.74%) | $94.67 | $93.28 | 1.52 M | $22.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
