5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
+6.90%
3 MONTH PERFORMANCE
-1.33%
6 MONTH PERFORMANCE
+9.33%
YEAR-TO-DATE PERFORMANCE
+21.96%
1 YEAR PERFORMANCE
+17.99%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $113.80 | $111.43 (-2.08%) | $114.64 | $110.98 | 1.07 M | |
| 11/04/2026 | $111.00 | $112.03 (0.93%) | $113.25 | $110.80 | 2.41 M | $26.56 B |
| 11/03/2026 | $109.76 | $109.16 (-0.55%) | $110.58 | $108.99 | 1.97 M | $25.88 B |
| 11/02/2026 | $107.80 | $110.45 (2.46%) | $110.60 | $106.91 | 2.74 M | $26.19 B |
| 10/30/2026 | $110.30 | $107.23 (-2.78%) | $111.23 | $106.17 | 3.66 M | $25.42 B |
| 10/29/2026 | $106.00 | $106.00 (0%) | $106.45 | $104.47 | 2.51 M | $25.13 B |
| 10/28/2026 | $103.98 | $104.75 (0.74%) | $105.13 | $103.81 | 1.53 M | $24.84 B |
| 10/27/2026 | $104.62 | $105.01 (0.37%) | $105.42 | $104.19 | 1.59 M | $24.90 B |
| 10/26/2026 | $105.05 | $105.38 (0.31%) | $106.37 | $104.69 | 1.93 M | $24.99 B |
| 10/23/2026 | $107.96 | $105.19 (-2.57%) | $108.49 | $105.06 | 1.97 M | $24.90 B |
| 10/22/2026 | $106.16 | $108.86 (2.54%) | $108.93 | $105.67 | 3.14 M | $25.77 B |
| 10/21/2026 | $105.39 | $105.00 (-0.37%) | $105.91 | $104.62 | 2.00 M | $24.85 B |
| 10/20/2026 | $104.91 | $105.96 (1%) | $106.00 | $104.51 | 1.99 M | $25.08 B |
| 10/19/2026 | $103.55 | $104.09 (0.52%) | $104.65 | $103.19 | 1.67 M | $24.64 B |
| 10/16/2026 | $103.08 | $104.53 (1.41%) | $104.56 | $102.30 | 2.54 M | $24.74 B |
| 10/15/2026 | $104.23 | $103.08 (-1.1%) | $105.54 | $101.85 | 2.65 M | $24.40 B |
| 10/14/2026 | $100.82 | $102.63 (1.8%) | $102.68 | $100.49 | 1.83 M | $24.29 B |
| 10/13/2026 | $100.69 | $100.13 (-0.56%) | $100.84 | $99.36 | 1.66 M | $23.70 B |
| 10/12/2026 | $98.11 | $99.87 (1.79%) | $99.96 | $97.86 | 1.31 M | $23.64 B |
| 10/09/2026 | $97.46 | $98.11 (0.67%) | $98.23 | $97.37 | 2.05 M | $23.22 B |
| 10/08/2026 | $96.85 | $97.73 (0.91%) | $98.28 | $96.22 | 1.69 M | $23.13 B |
| 10/07/2026 | $96.73 | $96.75 (0.02%) | $97.55 | $96.52 | 1.82 M | $22.90 B |
| 10/06/2026 | $96.13 | $96.54 (0.43%) | $97.42 | $95.98 | 1.41 M | $22.85 B |
| 10/05/2026 | $94.64 | $95.66 (1.08%) | $95.96 | $94.24 | 2.01 M | $22.64 B |
| 10/02/2026 | $94.41 | $94.31 (-0.11%) | $94.98 | $93.93 | 2.18 M | $22.32 B |
| 10/01/2026 | $93.80 | $94.11 (0.33%) | $94.43 | $93.33 | 2.51 M | $22.28 B |
| 09/30/2026 | $95.44 | $94.22 (-1.28%) | $95.84 | $94.22 | 2.38 M | $22.30 B |
| 09/29/2026 | $95.05 | $94.95 (-0.11%) | $95.74 | $94.54 | 2.25 M | $22.47 B |
| 09/28/2026 | $95.80 | $95.62 (-0.19%) | $95.97 | $94.80 | 1.53 M | $22.63 B |
| 09/25/2026 | $95.31 | $96.38 (1.12%) | $96.78 | $94.90 | 997.60 K | $22.81 B |
| 09/24/2026 | $96.37 | $95.33 (-1.08%) | $97.04 | $95.27 | 1.25 M | $22.56 B |
| 09/23/2026 | $96.12 | $96.02 (-0.1%) | $96.86 | $95.69 | 1.15 M | $22.73 B |
| 09/22/2026 | $96.29 | $96.12 (-0.18%) | $96.66 | $95.81 | 1.65 M | $22.75 B |
| 09/21/2026 | $94.55 | $95.49 (0.99%) | $95.74 | $94.36 | 1.93 M | $22.60 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 |
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.
