5 DAY PERFORMANCE
-9.49%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-1.82%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
-2.71%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $110.23 | $109.03 (-1.09%) | $110.77 | $108.56 | 1.54 M | $27.23 B |
| 03/11/2025 | $112.75 | $112.19 (-0.5%) | $113.28 | $111.55 | 1.54 M | $27.95 B |
| 03/10/2025 | $113.39 | $113.20 (-0.17%) | $116.46 | $112.94 | 2.23 M | $28.20 B |
| 03/07/2025 | $110.75 | $112.33 (1.43%) | $113.85 | $110.30 | 1.70 M | $27.98 B |
| 03/06/2025 | $110.66 | $110.89 (0.21%) | $111.70 | $110.01 | 1.72 M | $27.63 B |
| 03/05/2025 | $110.83 | $110.66 (-0.15%) | $112.24 | $110.24 | 1.56 M | $27.13 B |
| 03/04/2025 | $113.00 | $110.71 (-2.03%) | $114.60 | $110.60 | 1.58 M | $27.58 B |
| 03/03/2025 | $110.84 | $112.06 (1.1%) | $112.14 | $110.06 | 1.73 M | $27.48 B |
| 02/28/2025 | $110.62 | $111.20 (0.52%) | $111.36 | $109.16 | 1.95 M | $27.70 B |
| 02/27/2025 | $108.00 | $109.37 (1.27%) | $109.73 | $107.21 | 988,811 | $26.82 B |
| 02/26/2025 | $109.98 | $108.59 (-1.26%) | $110.00 | $108.42 | 1.87 M | $27.05 B |
| 02/25/2025 | $108.39 | $110.57 (2.01%) | $111.20 | $108.35 | 2.47 M | $27.11 B |
| 02/24/2025 | $104.86 | $107.59 (2.6%) | $108.80 | $104.86 | 1.71 M | $26.80 B |
| 02/21/2025 | $104.15 | $105.33 (1.13%) | $105.58 | $103.03 | 1.98 M | $25.83 B |
| 02/20/2025 | $103.20 | $104.43 (1.19%) | $104.56 | $103.14 | 1.73 M | $26.02 B |
| 02/19/2025 | $104.34 | $104.36 (0.02%) | $105.06 | $103.92 | 1.09 M | $25.59 B |
| 02/18/2025 | $104.17 | $103.86 (-0.3%) | $104.73 | $103.22 | 1.24 M | $25.87 B |
| 02/14/2025 | $107.02 | $105.00 (-1.89%) | $107.22 | $104.98 | 1.72 M | $26.16 B |
| 02/13/2025 | $106.20 | $107.53 (1.25%) | $107.89 | $105.93 | 1.23 M | $26.37 B |
| 02/12/2025 | $104.28 | $105.95 (1.6%) | $106.49 | $104.28 | 1.44 M | $26.39 B |
| 02/11/2025 | $104.79 | $104.88 (0.09%) | $104.93 | $103.74 | 1.22 M | $25.72 B |
| 02/10/2025 | $104.78 | $104.55 (-0.22%) | $104.95 | $103.86 | 1.09 M | $26.05 B |
| 02/07/2025 | $105.12 | $105.02 (-0.1%) | $105.26 | $104.30 | 855,138 | $25.75 B |
| 02/06/2025 | $107.90 | $105.40 (-2.32%) | $107.99 | $104.90 | 1.34 M | $25.84 B |
| 02/05/2025 | $106.28 | $107.19 (0.86%) | $107.45 | $105.46 | 1.53 M | $26.28 B |
| 02/04/2025 | $105.89 | $105.98 (0.08%) | $106.52 | $104.94 | 1.62 M | $25.99 B |
| 02/03/2025 | $105.01 | $106.43 (1.35%) | $107.37 | $104.90 | 2.51 M | $26.10 B |
| 01/31/2025 | $107.00 | $105.52 (-1.38%) | $107.00 | $104.78 | 3.43 M | $25.87 B |
| 01/30/2025 | $107.71 | $107.12 (-0.55%) | $107.77 | $106.04 | 1.93 M | $26.27 B |
| 01/29/2025 | $107.40 | $106.77 (-0.59%) | $107.88 | $106.52 | 1.50 M | $26.18 B |
| 01/28/2025 | $109.02 | $107.53 (-1.37%) | $109.67 | $107.11 | 1.27 M | $26.37 B |
| 01/27/2025 | $108.16 | $109.39 (1.14%) | $109.57 | $107.55 | 1.55 M | $26.82 B |
| 01/24/2025 | $106.23 | $106.25 (0.02%) | $106.68 | $105.29 | 1.21 M | $25.99 B |
| 01/23/2025 | $106.41 | $106.29 (-0.11%) | $106.65 | $105.01 | 1.58 M | $26.00 B |
| 01/22/2025 | $108.00 | $106.70 (-1.2%) | $108.05 | $106.19 | 1.47 M | $26.10 B |
| 01/21/2025 | $106.95 | $106.66 (-0.27%) | $107.47 | $106.08 | 1.23 M | $26.09 B |
| 01/17/2025 | $106.70 | $106.47 (-0.22%) | $107.09 | $105.95 | 1.71 M | $26.04 B |
| 01/16/2025 | $103.54 | $106.27 (2.64%) | $106.51 | $103.42 | 1.66 M | $25.99 B |
| 01/15/2025 | $105.57 | $103.44 (-2.02%) | $105.57 | $102.28 | 1.55 M | $25.30 B |
| 01/14/2025 | $103.03 | $105.28 (2.18%) | $105.39 | $102.86 | 2.15 M | $25.75 B |
| 01/13/2025 | $102.05 | $102.86 (0.79%) | $102.89 | $100.99 | 2.02 M | $25.16 B |
| 01/10/2025 | $101.46 | $101.42 (-0.04%) | $102.70 | $100.86 | 1.54 M | $24.81 B |
| 01/08/2025 | $102.63 | $102.57 (-0.06%) | $102.97 | $101.85 | 1.61 M | $25.09 B |
| 01/07/2025 | $102.24 | $102.80 (0.55%) | $102.96 | $102.02 | 1.66 M | $25.14 B |
| 01/06/2025 | $103.78 | $101.67 (-2.03%) | $104.54 | $101.52 | 1.52 M | $24.87 B |
| 01/03/2025 | $103.98 | $104.64 (0.63%) | $105.10 | $103.08 | 1.09 M | $25.59 B |
| 01/02/2025 | $105.08 | $103.84 (-1.18%) | $105.16 | $103.64 | 1.23 M | $25.40 B |
| 12/31/2024 | $104.88 | $104.71 (-0.16%) | $105.42 | $104.32 | 814,661 | $25.61 B |
| 12/30/2024 | $105.39 | $104.62 (-0.73%) | $105.67 | $104.01 | 733,500 | $25.59 B |
| 12/27/2024 | $105.91 | $105.94 (0.03%) | $107.31 | $105.67 | 762,500 | $25.91 B |
| 12/26/2024 | $105.97 | $106.74 (0.73%) | $107.03 | $105.82 | 656,700 | $26.11 B |
| 12/24/2024 | $105.30 | $106.46 (1.1%) | $106.53 | $105.04 | 369,300 | $26.04 B |
| 12/23/2024 | $106.10 | $105.43 (-0.63%) | $106.46 | $104.78 | 814,000 | $25.79 B |
| 12/20/2024 | $105.84 | $106.10 (0.25%) | $106.57 | $104.95 | 3.43 M | $25.95 B |
| 12/19/2024 | $105.50 | $105.85 (0.33%) | $106.51 | $104.79 | 1.99 M | $25.89 B |
| 12/18/2024 | $105.30 | $105.86 (0.53%) | $106.76 | $104.81 | 2.22 M | $25.89 B |
| 12/17/2024 | $105.50 | $105.80 (0.28%) | $107.03 | $105.21 | 1.41 M | $25.88 B |
| 12/16/2024 | $105.67 | $105.82 (0.14%) | $107.34 | $105.67 | 1.46 M | $25.88 B |
| 12/13/2024 | $105.52 | $105.64 (0.11%) | $105.90 | $104.98 | 927,000 | $25.84 B |
| 12/12/2024 | $106.46 | $105.41 (-0.99%) | $107.16 | $105.29 | 996,448 | $25.78 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.
