5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
-9.13%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
-8.10%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $99.99 | $99.34 (-0.65%) | $100.04 | $97.70 | 3.14 M | $24.36 B |
| 04/29/2025 | $98.18 | $99.01 (0.85%) | $99.27 | $97.54 | 2.57 M | $24.28 B |
| 04/28/2025 | $99.16 | $98.81 (-0.35%) | $99.79 | $98.35 | 2.75 M | $24.23 B |
| 04/25/2025 | $101.09 | $99.31 (-1.76%) | $101.29 | $98.35 | 2.78 M | $24.74 B |
| 04/24/2025 | $101.05 | $100.21 (-0.83%) | $101.56 | $99.25 | 2.66 M | $24.96 B |
| 04/23/2025 | $102.95 | $102.06 (-0.86%) | $103.63 | $100.58 | 2.94 M | $25.43 B |
| 04/22/2025 | $103.16 | $103.85 (0.67%) | $104.21 | $101.76 | 2.02 M | $25.87 B |
| 04/21/2025 | $105.00 | $103.14 (-1.77%) | $105.53 | $102.38 | 2.04 M | $25.69 B |
| 04/17/2025 | $103.50 | $105.37 (1.81%) | $105.87 | $103.09 | 1.70 M | $26.25 B |
| 04/16/2025 | $105.63 | $102.96 (-2.53%) | $106.12 | $102.56 | 1.24 M | $25.65 B |
| 04/15/2025 | $106.95 | $105.07 (-1.76%) | $107.05 | $104.25 | 2.31 M | $26.18 B |
| 04/14/2025 | $104.54 | $105.58 (0.99%) | $106.21 | $103.16 | 1.68 M | $26.30 B |
| 04/11/2025 | $103.12 | $104.35 (1.19%) | $105.23 | $102.06 | 1.52 M | $26.00 B |
| 04/10/2025 | $102.56 | $103.77 (1.18%) | $104.63 | $101.24 | 2.26 M | $25.85 B |
| 04/09/2025 | $100.83 | $101.91 (1.07%) | $104.64 | $100.00 | 2.20 M | $25.39 B |
| 04/08/2025 | $104.02 | $101.60 (-2.33%) | $104.84 | $100.91 | 2.39 M | $25.31 B |
| 04/07/2025 | $103.61 | $102.55 (-1.02%) | $106.17 | $101.89 | 3.06 M | $25.55 B |
| 04/04/2025 | $111.68 | $106.09 (-5.01%) | $113.91 | $105.87 | 3.15 M | $26.43 B |
| 04/03/2025 | $109.78 | $110.76 (0.89%) | $112.35 | $109.38 | 2.60 M | $27.59 B |
| 04/02/2025 | $109.65 | $108.32 (-1.21%) | $110.04 | $107.74 | 2.06 M | $26.99 B |
| 04/01/2025 | $110.59 | $109.47 (-1.01%) | $111.00 | $108.38 | 1.52 M | $27.27 B |
| 03/31/2025 | $109.51 | $110.09 (0.53%) | $110.22 | $108.93 | 3.01 M | $27.43 B |
| 03/28/2025 | $109.07 | $109.11 (0.04%) | $109.49 | $108.16 | 1.14 M | $27.18 B |
| 03/27/2025 | $107.39 | $108.39 (0.93%) | $108.54 | $106.35 | 1.05 M | $27.00 B |
| 03/26/2025 | $104.84 | $106.31 (1.4%) | $106.55 | $104.84 | 1.19 M | $26.48 B |
| 03/25/2025 | $106.87 | $104.73 (-2%) | $107.10 | $104.23 | 1.08 M | $26.09 B |
| 03/24/2025 | $106.80 | $106.90 (0.09%) | $107.92 | $105.95 | 1.42 M | $26.63 B |
| 03/21/2025 | $108.35 | $107.15 (-1.11%) | $109.17 | $106.57 | 2.54 M | $26.69 B |
| 03/20/2025 | $107.99 | $108.07 (0.07%) | $108.44 | $107.11 | 1.39 M | $26.92 B |
| 03/19/2025 | $107.22 | $108.03 (0.76%) | $108.24 | $106.80 | 1.41 M | $26.91 B |
| 03/18/2025 | $109.06 | $107.38 (-1.54%) | $109.19 | $107.25 | 1.21 M | $26.75 B |
| 03/17/2025 | $108.85 | $109.32 (0.43%) | $110.24 | $108.56 | 1.62 M | $27.23 B |
| 03/14/2025 | $108.95 | $109.10 (0.14%) | $109.54 | $108.17 | 938,200 | $27.18 B |
| 03/13/2025 | $109.09 | $109.76 (0.61%) | $110.40 | $108.69 | 2.20 M | $27.34 B |
| 03/12/2025 | $110.23 | $109.03 (-1.09%) | $110.77 | $108.56 | 1.54 M | $27.16 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 | $27.57 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 | $27.92 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 | $27.25 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 | $27.55 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 | $26.24 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 | $26.00 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 | $26.79 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 | $26.13 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 | $26.16 B |
| 02/06/2025 | $107.90 | $105.40 (-2.32%) | $107.99 | $104.90 | 1.34 M | $26.26 B |
| 02/05/2025 | $106.28 | $107.19 (0.86%) | $107.45 | $105.46 | 1.53 M | $26.70 B |
| 02/04/2025 | $105.89 | $105.98 (0.08%) | $106.52 | $104.94 | 1.62 M | $26.40 B |
| 02/03/2025 | $105.01 | $106.43 (1.35%) | $107.37 | $104.90 | 2.51 M | $26.51 B |
| 01/31/2025 | $107.00 | $105.52 (-1.38%) | $107.00 | $104.78 | 3.43 M | $26.29 B |
| 01/30/2025 | $107.71 | $107.12 (-0.55%) | $107.77 | $106.04 | 1.93 M | $26.69 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.
