5 DAY PERFORMANCE
+5.20%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-11.30%
YEAR-TO-DATE PERFORMANCE
-16.07%
1 YEAR PERFORMANCE
-18.03%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $83.72 | $84.52 (0.96%) | $84.90 | $83.51 | 2.65 M | $20.63 B |
| 12/04/2025 | $83.91 | $83.95 (0.05%) | $84.35 | $83.37 | 2.16 M | $20.49 B |
| 12/03/2025 | $83.67 | $83.91 (0.29%) | $84.86 | $83.47 | 1.88 M | $20.48 B |
| 12/02/2025 | $83.90 | $83.54 (-0.43%) | $84.47 | $82.97 | 3.27 M | $20.39 B |
| 12/01/2025 | $84.88 | $84.58 (-0.35%) | $85.11 | $84.20 | 2.75 M | $20.65 B |
| 11/28/2025 | $84.29 | $85.16 (1.03%) | $85.30 | $84.21 | 1.05 M | $20.79 B |
| 11/26/2025 | $83.72 | $84.55 (0.99%) | $84.86 | $83.57 | 1.91 M | $20.64 B |
| 11/25/2025 | $82.89 | $84.16 (1.53%) | $84.30 | $82.89 | 2.31 M | $20.54 B |
| 11/24/2025 | $83.75 | $82.74 (-1.21%) | $83.96 | $82.30 | 4.22 M | $20.20 B |
| 11/21/2025 | $83.76 | $84.02 (0.31%) | $85.11 | $83.24 | 3.07 M | $20.51 B |
| 11/20/2025 | $82.00 | $83.34 (1.63%) | $83.81 | $81.80 | 2.29 M | $20.34 B |
| 11/19/2025 | $83.01 | $82.52 (-0.59%) | $83.39 | $82.29 | 1.79 M | $20.14 B |
| 11/18/2025 | $83.37 | $82.89 (-0.58%) | $83.90 | $82.48 | 2.42 M | $20.23 B |
| 11/17/2025 | $83.72 | $83.02 (-0.84%) | $84.13 | $82.98 | 2.28 M | $20.27 B |
| 11/14/2025 | $85.06 | $84.10 (-1.13%) | $85.49 | $83.93 | 2.47 M | $20.53 B |
| 11/13/2025 | $85.96 | $84.94 (-1.19%) | $85.97 | $84.89 | 1.96 M | $20.73 B |
| 11/12/2025 | $85.13 | $85.38 (0.29%) | $86.01 | $84.66 | 2.11 M | $20.84 B |
| 11/11/2025 | $85.08 | $85.51 (0.51%) | $86.15 | $84.75 | 1.97 M | $20.87 B |
| 11/10/2025 | $86.11 | $84.64 (-1.71%) | $86.47 | $84.10 | 2.80 M | $20.66 B |
| 11/07/2025 | $86.84 | $86.86 (0.02%) | $87.46 | $86.10 | 2.50 M | $21.20 B |
| 11/06/2025 | $86.21 | $86.21 (0%) | $87.44 | $86.12 | 1.34 M | $21.04 B |
| 11/05/2025 | $86.33 | $86.67 (0.39%) | $86.71 | $85.93 | 1.99 M | $21.16 B |
| 11/04/2025 | $86.67 | $86.60 (-0.08%) | $86.78 | $85.37 | 2.37 M | $21.14 B |
| 11/03/2025 | $87.37 | $86.28 (-1.25%) | $87.47 | $84.65 | 3.69 M | $21.06 B |
| 10/31/2025 | $86.97 | $87.69 (0.83%) | $88.18 | $84.01 | 6.61 M | $21.41 B |
| 10/30/2025 | $82.48 | $81.80 (-0.82%) | $83.43 | $81.33 | 4.24 M | $19.97 B |
| 10/29/2025 | $83.74 | $81.84 (-2.27%) | $83.81 | $81.69 | 2.52 M | $19.98 B |
| 10/28/2025 | $85.40 | $84.26 (-1.33%) | $85.69 | $84.25 | 1.90 M | $20.57 B |
| 10/27/2025 | $85.70 | $85.64 (-0.07%) | $86.10 | $85.13 | 2.14 M | $20.90 B |
| 10/24/2025 | $87.73 | $85.89 (-2.1%) | $88.50 | $85.67 | 2.27 M | $21.06 B |
| 10/23/2025 | $88.06 | $86.71 (-1.53%) | $88.06 | $86.20 | 1.87 M | $21.26 B |
| 10/22/2025 | $88.24 | $88.12 (-0.14%) | $89.69 | $87.84 | 1.68 M | $21.61 B |
| 10/21/2025 | $87.45 | $87.99 (0.62%) | $88.23 | $87.11 | 2.23 M | $21.58 B |
| 10/20/2025 | $88.45 | $88.08 (-0.42%) | $88.59 | $87.10 | 1.99 M | $21.60 B |
| 10/17/2025 | $87.87 | $88.48 (0.69%) | $88.59 | $87.28 | 1.60 M | $21.70 B |
| 10/16/2025 | $86.50 | $87.25 (0.87%) | $87.73 | $86.31 | 2.56 M | $21.39 B |
| 10/15/2025 | $86.31 | $86.38 (0.08%) | $86.88 | $86.14 | 1.61 M | $21.18 B |
| 10/14/2025 | $86.99 | $86.93 (-0.07%) | $87.18 | $86.14 | 1.40 M | $21.32 B |
| 10/13/2025 | $86.66 | $86.52 (-0.16%) | $87.31 | $86.08 | 2.03 M | $21.21 B |
| 10/10/2025 | $87.85 | $87.70 (-0.17%) | $88.80 | $87.30 | 2.21 M | $21.50 B |
| 10/09/2025 | $88.60 | $87.62 (-1.11%) | $88.74 | $87.53 | 1.26 M | $21.48 B |
| 10/08/2025 | $89.81 | $88.92 (-0.99%) | $90.64 | $88.70 | 1.62 M | $21.80 B |
| 10/07/2025 | $88.90 | $90.01 (1.25%) | $90.52 | $88.23 | 2.28 M | $22.07 B |
| 10/06/2025 | $87.92 | $88.89 (1.1%) | $89.16 | $87.74 | 2.35 M | $21.80 B |
| 10/03/2025 | $88.18 | $87.90 (-0.32%) | $88.84 | $87.76 | 1.18 M | $21.55 B |
| 10/02/2025 | $87.59 | $88.40 (0.92%) | $88.63 | $87.26 | 1.68 M | $21.68 B |
| 10/01/2025 | $87.72 | $87.92 (0.23%) | $88.52 | $87.09 | 2.07 M | $21.56 B |
| 09/30/2025 | $86.00 | $87.63 (1.9%) | $87.88 | $85.79 | 2.43 M | $21.49 B |
| 09/29/2025 | $86.40 | $86.17 (-0.27%) | $86.57 | $85.08 | 2.68 M | $21.13 B |
| 09/26/2025 | $86.08 | $86.70 (0.72%) | $86.77 | $85.84 | 2.20 M | $21.26 B |
| 09/25/2025 | $87.54 | $85.84 (-1.94%) | $87.61 | $85.61 | 1.82 M | $21.05 B |
| 09/24/2025 | $86.89 | $86.86 (-0.03%) | $87.32 | $86.32 | 2.26 M | $21.30 B |
| 09/23/2025 | $86.79 | $87.19 (0.46%) | $87.50 | $85.67 | 2.57 M | $21.38 B |
| 09/22/2025 | $90.37 | $86.68 (-4.08%) | $90.55 | $86.65 | 3.33 M | $21.25 B |
| 09/19/2025 | $91.89 | $90.35 (-1.68%) | $92.10 | $90.22 | 4.64 M | $22.15 B |
| 09/18/2025 | $91.17 | $92.07 (0.99%) | $92.43 | $91.05 | 1.59 M | $22.58 B |
| 09/17/2025 | $91.87 | $92.00 (0.14%) | $92.94 | $91.62 | 1.75 M | $22.56 B |
| 09/16/2025 | $91.25 | $91.52 (0.3%) | $91.88 | $91.19 | 2.04 M | $22.44 B |
| 09/15/2025 | $93.04 | $91.25 (-1.92%) | $93.28 | $91.04 | 2.27 M | $22.37 B |
| 09/12/2025 | $93.95 | $92.94 (-1.08%) | $94.51 | $92.94 | 1.48 M | $22.79 B |
| 09/11/2025 | $93.20 | $94.42 (1.31%) | $94.67 | $93.02 | 1.27 M | $23.15 B |
| 09/10/2025 | $94.36 | $93.00 (-1.44%) | $94.36 | $92.24 | 1.88 M | $22.80 B |
| 09/09/2025 | $94.37 | $94.91 (0.57%) | $95.20 | $94.03 | 1.28 M | $23.27 B |
| 09/08/2025 | $95.40 | $94.58 (-0.86%) | $95.42 | $93.99 | 2.22 M | $23.19 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.
