5 DAY PERFORMANCE
+6.93%
1 MONTH PERFORMANCE
+6.24%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
+19.95%
YEAR-TO-DATE PERFORMANCE
+21.96%
1 YEAR PERFORMANCE
+5.48%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $94.21 | $94.96 (0.8%) | $95.98 | $93.76 | 1.71 M | $22.46 B |
| 05/05/2026 | $93.00 | $93.53 (0.57%) | $94.29 | $90.66 | 2.59 M | $22.12 B |
| 05/04/2026 | $94.52 | $92.89 (-1.72%) | $94.73 | $92.19 | 2.83 M | $21.97 B |
| 05/01/2026 | $98.48 | $96.02 (-2.5%) | $100.62 | $94.48 | 3.60 M | $22.71 B |
| 04/30/2026 | $96.61 | $97.06 (0.47%) | $97.52 | $96.35 | 3.05 M | $22.95 B |
| 04/29/2026 | $96.36 | $96.20 (-0.17%) | $97.67 | $95.64 | 1.81 M | $22.75 B |
| 04/28/2026 | $96.46 | $97.08 (0.64%) | $98.18 | $96.11 | 1.92 M | $22.96 B |
| 04/27/2026 | $96.34 | $95.40 (-0.98%) | $96.34 | $94.66 | 1.76 M | $22.56 B |
| 04/24/2026 | $95.41 | $95.02 (-0.41%) | $95.97 | $94.97 | 2.13 M | $22.47 B |
| 04/23/2026 | $93.21 | $94.58 (1.47%) | $94.71 | $92.90 | 1.56 M | $22.37 B |
| 04/22/2026 | $93.31 | $92.90 (-0.44%) | $93.54 | $91.79 | 1.83 M | $21.97 B |
| 04/21/2026 | $96.53 | $93.21 (-3.44%) | $96.80 | $93.19 | 2.00 M | $22.04 B |
| 04/20/2026 | $96.76 | $96.55 (-0.22%) | $97.13 | $95.99 | 1.55 M | $22.83 B |
| 04/17/2026 | $94.41 | $96.88 (2.62%) | $97.07 | $94.41 | 1.72 M | $22.91 B |
| 04/16/2026 | $94.15 | $94.54 (0.41%) | $95.26 | $93.88 | 1.77 M | $22.36 B |
| 04/15/2026 | $95.29 | $94.63 (-0.69%) | $95.79 | $94.03 | 1.61 M | $22.38 B |
| 04/14/2026 | $94.39 | $95.53 (1.21%) | $95.89 | $94.39 | 2.56 M | $22.59 B |
| 04/13/2026 | $95.60 | $95.03 (-0.6%) | $95.93 | $93.64 | 1.28 M | $22.47 B |
| 04/10/2026 | $96.24 | $95.42 (-0.85%) | $96.62 | $95.26 | 1.32 M | $22.57 B |
| 04/09/2026 | $93.40 | $96.16 (2.96%) | $96.83 | $92.68 | 1.95 M | $22.74 B |
| 04/08/2026 | $93.00 | $94.20 (1.29%) | $94.31 | $92.47 | 2.83 M | $22.28 B |
| 04/07/2026 | $93.05 | $92.55 (-0.54%) | $93.38 | $92.05 | 1.94 M | $21.89 B |
| 04/06/2026 | $92.85 | $93.13 (0.3%) | $93.47 | $92.10 | 1.73 M | $22.03 B |
| 04/02/2026 | $93.01 | $92.85 (-0.17%) | $93.56 | $91.81 | 1.57 M | $21.96 B |
| 04/01/2026 | $92.50 | $92.85 (0.38%) | $93.52 | $91.35 | 2.02 M | $21.96 B |
| 03/31/2026 | $94.06 | $93.32 (-0.79%) | $94.06 | $91.94 | 1.95 M | $22.07 B |
| 03/30/2026 | $94.98 | $93.91 (-1.13%) | $95.13 | $93.53 | 1.73 M | $22.21 B |
| 03/27/2026 | $93.28 | $94.69 (1.51%) | $95.31 | $92.81 | 2.41 M | $22.39 B |
| 03/26/2026 | $94.25 | $93.22 (-1.09%) | $94.71 | $93.13 | 1.84 M | $22.05 B |
| 03/25/2026 | $94.62 | $94.38 (-0.25%) | $95.50 | $92.87 | 1.80 M | $22.32 B |
| 03/24/2026 | $94.18 | $93.87 (-0.33%) | $95.08 | $93.54 | 2.03 M | $22.20 B |
| 03/23/2026 | $95.60 | $94.65 (-0.99%) | $95.77 | $94.51 | 2.03 M | $22.38 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.
