5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
+7.99%
YEAR-TO-DATE PERFORMANCE
+21.96%
1 YEAR PERFORMANCE
+13.18%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $94.55 | $95.55 (1.06%) | $95.74 | $94.40 | 455.36 K | $22.57 B |
| 09/18/2026 | $94.01 | $94.75 (0.79%) | $95.39 | $94.01 | 2.27 M | $22.43 B |
| 09/17/2026 | $95.98 | $95.05 (-0.97%) | $96.28 | $94.97 | 1.62 M | $22.50 B |
| 09/16/2026 | $94.76 | $95.51 (0.79%) | $95.72 | $94.25 | 1.84 M | $22.61 B |
| 09/15/2026 | $93.99 | $94.51 (0.55%) | $94.94 | $93.38 | 2.45 M | $22.37 B |
| 09/14/2026 | $95.26 | $94.58 (-0.71%) | $95.69 | $94.46 | 1.90 M | $22.39 B |
| 09/11/2026 | $94.55 | $94.15 (-0.42%) | $94.56 | $93.04 | 1.95 M | $22.29 B |
| 09/10/2026 | $95.23 | $93.94 (-1.35%) | $95.29 | $93.61 | 2.11 M | $22.24 B |
| 09/09/2026 | $95.25 | $95.19 (-0.06%) | $95.82 | $94.00 | 2.47 M | $22.53 B |
| 09/08/2026 | $97.65 | $96.54 (-1.14%) | $98.14 | $96.45 | 2.03 M | $22.85 B |
| 09/04/2026 | $97.94 | $98.55 (0.62%) | $99.11 | $97.72 | 1.34 M | $23.33 B |
| 09/03/2026 | $99.38 | $98.59 (-0.79%) | $99.40 | $98.04 | 1.94 M | $23.34 B |
| 09/02/2026 | $99.38 | $99.32 (-0.06%) | $100.54 | $98.63 | 1.50 M | $23.51 B |
| 09/01/2026 | $99.96 | $99.43 (-0.53%) | $101.30 | $99.04 | 2.03 M | $23.54 B |
| 08/31/2026 | $100.81 | $99.78 (-1.02%) | $101.34 | $99.70 | 2.32 M | $23.62 B |
| 08/28/2026 | $102.52 | $101.26 (-1.23%) | $102.69 | $101.08 | 1.24 M | $23.97 B |
| 08/27/2026 | $101.32 | $102.37 (1.04%) | $103.23 | $101.01 | 1.58 M | $24.23 B |
| 08/26/2026 | $102.60 | $102.86 (0.25%) | $103.11 | $101.97 | 1.88 M | $24.35 B |
| 08/25/2026 | $102.09 | $102.56 (0.46%) | $102.57 | $101.35 | 1.20 M | $24.28 B |
| 08/24/2026 | $99.64 | $102.53 (2.9%) | $102.56 | $99.64 | 1.87 M | $24.27 B |
| 08/21/2026 | $97.64 | $98.80 (1.19%) | $98.90 | $96.27 | 1.62 M | $23.39 B |
| 08/20/2026 | $98.44 | $97.41 (-1.05%) | $99.32 | $97.07 | 1.95 M | $23.06 B |
| 08/19/2026 | $99.84 | $99.01 (-0.83%) | $101.24 | $98.91 | 1.51 M | $23.44 B |
| 08/18/2026 | $98.92 | $99.13 (0.21%) | $99.84 | $98.22 | 1.49 M | $23.46 B |
| 08/17/2026 | $100.08 | $97.98 (-2.1%) | $100.44 | $97.42 | 2.14 M | $23.19 B |
| 08/14/2026 | $100.96 | $101.30 (0.34%) | $101.41 | $100.25 | 1.43 M | $23.98 B |
| 08/13/2026 | $102.01 | $101.32 (-0.68%) | $102.78 | $100.76 | 1.30 M | $23.98 B |
| 08/12/2026 | $101.19 | $101.24 (0.05%) | $102.31 | $100.02 | 1.40 M | $23.96 B |
| 08/11/2026 | $102.46 | $102.78 (0.31%) | $103.41 | $102.27 | 1.52 M | $24.33 B |
| 08/10/2026 | $102.36 | $103.30 (0.92%) | $103.66 | $101.05 | 1.76 M | $24.45 B |
| 08/07/2026 | $103.06 | $103.24 (0.17%) | $103.66 | $102.38 | 1.74 M | $24.44 B |
| 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 |
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.
