-
5 DAY PERFORMANCE
+1.73% -
1 MONTH PERFORMANCE
+2.76% -
3 MONTH PERFORMANCE
-0.17% -
6 MONTH PERFORMANCE
-0.31% -
YEAR-TO-DATE PERFORMANCE
+10.71% -
1 YEAR PERFORMANCE
+14.25%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $105.10 | $104.67 (-0.41%) | $105.44 | $104.13 | 983,135 | $25.57 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 |
| 09/20/2024 | $101.59 | $103.40 (1.78%) | $103.84 | $101.59 | 4.69 M | $25.26 B |
| 09/19/2024 | $102.39 | $101.58 (-0.79%) | $103.16 | $101.56 | 1.16 M | $24.82 B |
| 09/18/2024 | $103.70 | $102.61 (-1.05%) | $104.14 | $101.89 | 1.52 M | $25.07 B |
| 09/17/2024 | $104.10 | $103.82 (-0.27%) | $105.09 | $103.67 | 1.30 M | $25.36 B |
| 09/16/2024 | $104.30 | $105.22 (0.88%) | $105.33 | $104.30 | 1.11 M | $25.71 B |
| 09/13/2024 | $103.32 | $104.04 (0.7%) | $104.25 | $102.97 | 1.03 M | $25.42 B |
| 09/12/2024 | $103.02 | $103.55 (0.51%) | $103.81 | $102.22 | 1.26 M | $25.30 B |
| 09/11/2024 | $105.64 | $103.26 (-2.25%) | $105.99 | $102.79 | 1.49 M | $25.23 B |
| 09/10/2024 | $105.58 | $105.94 (0.34%) | $106.61 | $104.42 | 1.45 M | $25.88 B |
| 09/09/2024 | $104.24 | $105.60 (1.3%) | $105.63 | $103.55 | 1.95 M | $25.80 B |
| 09/06/2024 | $105.58 | $105.18 (-0.38%) | $106.22 | $104.86 | 1.35 M | $25.70 B |
| 09/05/2024 | $106.25 | $105.49 (-0.72%) | $106.47 | $104.81 | 1.86 M | $25.77 B |
| 09/04/2024 | $105.51 | $106.22 (0.67%) | $106.48 | $105.08 | 1.50 M | $25.95 B |
| 09/03/2024 | $101.96 | $105.29 (3.27%) | $105.72 | $101.78 | 1.89 M | $25.72 B |
| 08/30/2024 | $100.92 | $101.88 (0.95%) | $101.98 | $100.84 | 1.44 M | $24.89 B |
| 08/29/2024 | $101.75 | $100.77 (-0.96%) | $101.78 | $100.65 | 724,408 | $24.62 B |
| 08/28/2024 | $101.90 | $101.57 (-0.32%) | $101.90 | $100.64 | 1.04 M | $24.81 B |
| 08/27/2024 | $101.97 | $101.15 (-0.8%) | $102.03 | $100.75 | 847,238 | $24.71 B |
| 08/26/2024 | $102.00 | $101.81 (-0.19%) | $102.76 | $101.74 | 760,900 | $24.87 B |
| 08/23/2024 | $102.64 | $102.16 (-0.47%) | $102.89 | $101.21 | 865,914 | $24.96 B |
| 08/22/2024 | $103.15 | $102.64 (-0.49%) | $103.28 | $102.41 | 923,700 | $25.07 B |
| 08/21/2024 | $101.57 | $102.38 (0.8%) | $102.84 | $101.57 | 816,910 | $25.01 B |
| 08/20/2024 | $99.98 | $101.63 (1.65%) | $101.65 | $99.81 | 1.17 M | $24.83 B |
| 08/19/2024 | $99.91 | $100.16 (0.25%) | $100.59 | $99.78 | 1.14 M | $24.47 B |
| 08/16/2024 | $99.95 | $100.01 (0.06%) | $100.19 | $99.06 | 1.84 M | $24.43 B |
| 08/15/2024 | $100.64 | $99.99 (-0.65%) | $101.02 | $99.01 | 965,152 | $24.43 B |
| 08/14/2024 | $99.98 | $100.48 (0.5%) | $100.79 | $99.98 | 811,800 | $24.55 B |
| 08/13/2024 | $100.87 | $100.18 (-0.68%) | $101.22 | $99.76 | 1.71 M | $24.47 B |
| 08/12/2024 | $101.83 | $100.81 (-1%) | $101.87 | $99.96 | 1.12 M | $24.63 B |
| 08/09/2024 | $102.25 | $102.25 (0%) | $102.59 | $101.23 | 1.45 M | $24.98 B |
| 08/08/2024 | $101.13 | $102.21 (1.07%) | $102.45 | $101.06 | 1.10 M | $24.97 B |
| 08/07/2024 | $101.31 | $101.59 (0.28%) | $102.80 | $100.75 | 1.50 M | $24.82 B |
| 08/06/2024 | $100.11 | $101.32 (1.21%) | $102.28 | $99.93 | 1.74 M | $24.75 B |
| 08/05/2024 | $99.00 | $99.92 (0.93%) | $100.89 | $98.73 | 2.87 M | $24.41 B |
| 08/02/2024 | $96.94 | $98.53 (1.64%) | $99.93 | $96.35 | 3.86 M | $24.07 B |
| 08/01/2024 | $98.37 | $100.01 (1.67%) | $100.24 | $97.88 | 2.35 M | $24.43 B |
| 07/31/2024 | $99.48 | $98.01 (-1.48%) | $99.55 | $97.66 | 3.04 M | $23.94 B |
| 07/30/2024 | $98.36 | $99.43 (1.09%) | $99.62 | $97.65 | 2.01 M | $24.29 B |
| 07/29/2024 | $101.30 | $101.59 (0.29%) | $102.26 | $100.77 | 1.35 M | $24.73 B |
| 07/26/2024 | $100.05 | $101.38 (1.33%) | $102.05 | $99.37 | 1.27 M | $24.68 B |
| 07/25/2024 | $100.48 | $99.85 (-0.63%) | $101.90 | $99.82 | 1.13 M | $24.30 B |
| 07/24/2024 | $100.08 | $100.35 (0.27%) | $100.98 | $99.27 | 1.09 M | $24.43 B |
| 07/23/2024 | $100.97 | $100.21 (-0.75%) | $101.23 | $100.05 | 1.48 M | $24.39 B |
| 07/22/2024 | $101.95 | $100.64 (-1.28%) | $102.02 | $99.30 | 1.94 M | $24.50 B |
| 07/19/2024 | $102.80 | $102.61 (-0.18%) | $103.69 | $102.24 | 1.19 M | $24.98 B |
| 07/18/2024 | $103.53 | $102.17 (-1.31%) | $104.48 | $101.94 | 1.70 M | $24.87 B |
| 07/17/2024 | $102.50 | $103.72 (1.19%) | $104.32 | $102.49 | 1.68 M | $25.25 B |
| 07/16/2024 | $101.61 | $102.33 (0.71%) | $103.46 | $101.58 | 1.26 M | $24.91 B |
| 07/15/2024 | $104.09 | $101.18 (-2.8%) | $104.47 | $101.10 | 1.92 M | $24.63 B |
| 07/12/2024 | $104.07 | $104.17 (0.1%) | $104.92 | $104.02 | 1.12 M | $25.35 B |
| 07/11/2024 | $104.75 | $103.74 (-0.96%) | $106.11 | $103.57 | 1.89 M | $25.25 B |
| 07/10/2024 | $105.07 | $104.85 (-0.21%) | $105.46 | $104.39 | 1.67 M | $25.52 B |
| 07/09/2024 | $105.32 | $104.61 (-0.67%) | $105.52 | $104.17 | 1.22 M | $25.46 B |
| 07/08/2024 | $106.66 | $105.58 (-1.01%) | $106.66 | $104.82 | 1.38 M | $25.70 B |
| 07/05/2024 | $105.72 | $106.59 (0.82%) | $106.77 | $105.28 | 998,671 | $25.94 B |
| 07/03/2024 | $105.44 | $105.53 (0.09%) | $105.66 | $105.04 | 831,631 | $25.69 B |
| 07/02/2024 | $104.75 | $105.44 (0.66%) | $105.59 | $103.99 | 1.36 M | $25.66 B |
| 07/01/2024 | $104.11 | $104.87 (0.73%) | $105.34 | $103.71 | 1.79 M | $25.53 B |