5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
-2.52%
YEAR-TO-DATE PERFORMANCE
+12.29%
1 YEAR PERFORMANCE
+15.68%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $105.84 | $106.10 (0.25%) | $106.57 | $104.95 | 2.84 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 |
| 12/11/2024 | $107.37 | $105.58 (-1.67%) | $109.13 | $105.45 | 1.21 M | $25.82 B |
| 12/10/2024 | $105.89 | $107.06 (1.1%) | $107.38 | $105.48 | 1.60 M | $26.19 B |
| 12/09/2024 | $107.00 | $105.89 (-1.04%) | $107.07 | $105.58 | 1.47 M | $25.90 B |
| 12/06/2024 | $109.04 | $107.21 (-1.68%) | $109.92 | $107.11 | 1.82 M | $26.22 B |
| 12/05/2024 | $109.43 | $109.16 (-0.25%) | $110.81 | $109.00 | 1.84 M | $26.70 B |
| 12/04/2024 | $109.25 | $109.89 (0.59%) | $110.00 | $108.41 | 1.06 M | $26.88 B |
| 12/03/2024 | $111.29 | $109.96 (-1.2%) | $111.48 | $109.69 | 1.06 M | $26.90 B |
| 12/02/2024 | $110.88 | $111.24 (0.32%) | $113.44 | $110.00 | 2.08 M | $27.21 B |
| 11/29/2024 | $109.92 | $110.13 (0.19%) | $110.58 | $109.35 | 965,206 | $26.94 B |
| 11/27/2024 | $110.93 | $110.36 (-0.51%) | $111.71 | $110.06 | 1.05 M | $26.99 B |
| 11/26/2024 | $110.91 | $110.38 (-0.48%) | $111.23 | $109.62 | 1.25 M | $27.00 B |
| 11/25/2024 | $112.44 | $110.41 (-1.81%) | $113.00 | $110.25 | 2.54 M | $27.01 B |
| 11/22/2024 | $112.94 | $111.90 (-0.92%) | $113.50 | $111.75 | 1.71 M | $27.37 B |
| 11/21/2024 | $111.84 | $112.25 (0.37%) | $112.85 | $110.91 | 1.81 M | $27.46 B |
| 11/20/2024 | $110.90 | $111.29 (0.35%) | $111.75 | $110.32 | 2.20 M | $27.22 B |
| 11/19/2024 | $110.08 | $110.92 (0.76%) | $111.45 | $109.81 | 1.65 M | $27.13 B |
| 11/18/2024 | $108.70 | $110.29 (1.46%) | $110.41 | $108.31 | 1.36 M | $26.98 B |
| 11/15/2024 | $107.90 | $109.02 (1.04%) | $109.52 | $107.16 | 1.95 M | $26.67 B |
| 11/14/2024 | $107.05 | $107.88 (0.78%) | $108.50 | $106.63 | 1.26 M | $26.39 B |
| 11/13/2024 | $108.13 | $107.26 (-0.8%) | $108.39 | $107.10 | 1.16 M | $26.24 B |
| 11/12/2024 | $108.00 | $107.99 (-0.01%) | $108.68 | $107.21 | 1.54 M | $26.41 B |
| 11/11/2024 | $106.57 | $107.71 (1.07%) | $107.89 | $106.29 | 1.58 M | $26.35 B |
| 11/08/2024 | $104.62 | $106.45 (1.75%) | $106.97 | $104.22 | 1.42 M | $26.04 B |
| 11/07/2024 | $103.63 | $103.91 (0.27%) | $104.63 | $102.49 | 1.44 M | $25.42 B |
| 11/06/2024 | $105.38 | $103.21 (-2.06%) | $106.19 | $102.65 | 3.05 M | $25.25 B |
| 11/05/2024 | $102.81 | $104.14 (1.29%) | $104.16 | $102.56 | 1.59 M | $25.47 B |
| 11/04/2024 | $103.83 | $102.96 (-0.84%) | $105.31 | $102.50 | 2.41 M | $25.18 B |
| 11/01/2024 | $105.75 | $104.75 (-0.95%) | $106.03 | $102.91 | 2.96 M | $25.62 B |
| 10/31/2024 | $100.38 | $99.91 (-0.47%) | $101.53 | $99.83 | 2.72 M | $24.44 B |
| 10/30/2024 | $100.59 | $100.52 (-0.07%) | $100.88 | $100.10 | 1.30 M | $24.59 B |
| 10/29/2024 | $100.69 | $100.63 (-0.06%) | $101.43 | $100.18 | 1.38 M | $24.61 B |
| 10/28/2024 | $101.30 | $101.05 (-0.25%) | $101.59 | $100.54 | 1.74 M | $24.69 B |
| 10/25/2024 | $102.19 | $100.84 (-1.32%) | $102.79 | $100.51 | 1.16 M | $24.64 B |
| 10/24/2024 | $103.02 | $102.62 (-0.39%) | $103.38 | $102.23 | 1.04 M | $25.07 B |
| 10/23/2024 | $102.56 | $102.56 (0%) | $102.73 | $101.65 | 891,432 | $25.06 B |
| 10/22/2024 | $103.02 | $102.69 (-0.32%) | $103.60 | $101.84 | 1.18 M | $25.09 B |
| 10/21/2024 | $104.16 | $103.91 (-0.24%) | $104.78 | $103.31 | 939,741 | $25.39 B |
| 10/18/2024 | $104.93 | $104.34 (-0.56%) | $105.15 | $103.79 | 1.52 M | $25.49 B |
| 10/17/2024 | $104.87 | $104.95 (0.08%) | $105.39 | $104.04 | 1.05 M | $25.64 B |
| 10/16/2024 | $103.31 | $104.66 (1.31%) | $104.80 | $102.99 | 1.06 M | $25.57 B |
| 10/15/2024 | $103.81 | $104.35 (0.52%) | $105.15 | $103.55 | 1.33 M | $25.49 B |
| 10/14/2024 | $101.96 | $103.16 (1.18%) | $103.35 | $101.42 | 1.04 M | $25.20 B |
| 10/11/2024 | $100.36 | $101.61 (1.25%) | $101.66 | $100.12 | 1.12 M | $24.82 B |
| 10/10/2024 | $100.78 | $100.22 (-0.56%) | $101.06 | $99.91 | 948,100 | $24.48 B |
| 10/09/2024 | $100.38 | $100.63 (0.25%) | $101.03 | $100.05 | 923,803 | $24.58 B |
| 10/08/2024 | $99.00 | $100.08 (1.09%) | $100.23 | $98.63 | 1.10 M | $24.45 B |
| 10/07/2024 | $101.30 | $99.09 (-2.18%) | $101.30 | $99.03 | 1.47 M | $24.21 B |
| 10/04/2024 | $100.72 | $101.04 (0.32%) | $101.34 | $100.40 | 1.04 M | $24.68 B |
| 10/03/2024 | $103.13 | $101.34 (-1.74%) | $103.32 | $101.26 | 1.54 M | $24.76 B |
| 10/02/2024 | $104.51 | $103.26 (-1.2%) | $104.74 | $102.76 | 1.11 M | $25.23 B |
| 10/01/2024 | $104.60 | $104.48 (-0.11%) | $105.15 | $103.74 | 1.83 M | $25.52 B |
| 09/30/2024 | $105.10 | $104.72 (-0.36%) | $105.44 | $104.13 | 1.48 M | $25.58 B |
| 09/27/2024 | $103.08 | $104.39 (1.27%) | $104.48 | $102.94 | 1.36 M | $25.50 B |
| 09/26/2024 | $102.66 | $102.91 (0.24%) | $103.67 | $102.21 | 1.50 M | $25.14 B |
| 09/25/2024 | $103.99 | $102.94 (-1.01%) | $104.24 | $102.82 | 904,840 | $25.15 B |
| 09/24/2024 | $103.58 | $103.14 (-0.42%) | $104.61 | $103.00 | 1.57 M | $25.20 B |
| 09/23/2024 | $102.88 | $103.52 (0.62%) | $104.15 | $102.51 | 1.43 M | $25.29 B |