Church & Dwight Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	95.506	95.506	95.472	95.472	90.213	543
2021-12-09	95.625	95.798	95.625	95.740	90.466	182
2021-12-08	93.870	94.060	93.870	94.060	88.878	13
2021-12-07	93.310	93.310	93.310	93.310	88.170	58
2021-12-02	91.871	91.880	91.347	91.347	86.315	694
2021-12-01	91.168	91.168	91.168	91.168	86.146	100
2021-11-30	92.420	92.420	91.395	91.395	86.360	2,596
2021-11-29	93.780	94.108	93.780	94.108	88.924	124
2021-11-26	93.760	93.835	93.450	93.450	88.302	875
2021-11-23	93.690	94.195	93.690	94.195	89.006	97
2021-11-19	92.855	92.855	92.372	92.372	87.283	109
2021-11-17	91.100	91.100	91.100	91.100	86.081	90,061
2021-11-15	90.801	90.801	90.040	90.040	85.080	199,863
2021-11-12	90.488	90.488	90.488	90.488	85.503	1
2021-11-11	90.075	90.075	90.075	90.075	84.876	13
2021-11-10	90.500	90.840	90.500	90.840	85.597	234
2021-11-09	89.058	89.058	89.058	89.058	83.918	50
2021-11-08	87.310	87.846	87.310	87.498	82.448	373
2021-11-05	88.740	88.740	88.740	88.740	83.618	133
2021-11-04	88.902	89.100	88.902	89.100	83.958	20
2021-11-03	88.572	88.572	88.572	88.572	83.460	40
2021-11-02	88.480	89.040	88.480	88.940	83.807	1,714
2021-11-01	87.560	87.560	87.159	87.159	82.129	229
2021-10-29	87.105	87.105	86.882	86.882	81.868	310
2021-10-28	83.923	85.350	83.923	85.350	80.424	68
2021-10-26	84.000	84.130	83.827	84.130	79.274	66
2021-10-25	84.025	84.025	82.915	83.671	78.842	323
2021-10-22	84.330	84.840	84.330	84.484	79.608	341
2021-10-21	83.905	83.910	83.718	83.718	78.886	378
2021-10-19	82.578	82.578	81.435	82.137	77.396	478
2021-10-18	82.871	83.275	82.871	83.058	78.264	142
2021-10-15	83.710	83.950	83.410	83.945	79.100	2,094
2021-10-14	83.430	83.530	83.430	83.530	78.709	37

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.