Church & Dwight Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.20	105.58	102.32	104.26	104.26	614
2026-10-15	103.66	105.15	102.44	102.47	102.47	199
2026-10-14	100.74	101.69	99.210	101.69	101.69	261
2026-10-13	102.38	102.38	99.580	100.01	100.01	227
2026-10-12	97.330	99.950	96.340	99.760	99.760	51
2026-10-09	98.400	98.500	97.060	97.890	97.890	1,863
2026-10-08	97.670	98.200	96.320	98.130	98.130	13
2026-10-07	96.800	97.570	95.760	97.400	97.400	15
2026-10-06	95.210	97.320	95.200	96.720	96.720	98
2026-10-05	94.520	95.940	93.880	95.460	95.460	374
2026-10-02	94.110	95.290	94.010	94.110	94.110	20
2026-10-01	93.570	94.450	93.490	94.020	94.020	2,406
2026-09-30	95.510	95.780	94.470	94.840	94.840	51
2026-09-29	96.020	96.020	94.110	95.270	95.270	1,695
2026-09-28	97.050	97.050	94.970	95.800	95.800	586
2026-09-25	94.380	96.180	94.380	96.160	96.160	78
2026-09-24	96.660	97.460	95.890	96.220	96.220	114
2026-09-23	97.560	97.560	95.800	95.960	95.960	64
2026-09-22	94.830	96.860	94.830	95.950	95.950	1,092
2026-09-21	95.670	95.720	93.700	95.330	95.330	30

Page 1 of 1 · 20 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.