5 DAY PERFORMANCE
-0.11%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
-3.50%
YEAR-TO-DATE PERFORMANCE
+10.11%
1 YEAR PERFORMANCE
-14.14%
Church & Dwight Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $91.69 | $92.33 (0.7%) | $92.63 | $91.16 | 1.84 M | $22.54 B |
| 01/26/2026 | $92.57 | $91.93 (-0.69%) | $93.05 | $91.56 | 2.59 M | $22.44 B |
| 01/23/2026 | $93.06 | $92.43 (-0.68%) | $94.18 | $92.06 | 1.80 M | $22.56 B |
| 01/22/2026 | $91.90 | $92.95 (1.14%) | $93.93 | $91.68 | 4.90 M | $22.69 B |
| 01/21/2026 | $92.00 | $91.76 (-0.26%) | $92.41 | $90.79 | 3.08 M | $22.40 B |
| 01/20/2026 | $90.59 | $92.15 (1.72%) | $92.57 | $90.39 | 4.61 M | $22.49 B |
| 01/16/2026 | $89.98 | $90.61 (0.7%) | $91.13 | $88.92 | 2.50 M | $22.12 B |
| 01/15/2026 | $89.44 | $90.43 (1.11%) | $90.47 | $88.88 | 2.13 M | $22.07 B |
| 01/14/2026 | $88.08 | $90.16 (2.36%) | $90.25 | $87.93 | 2.77 M | $22.01 B |
| 01/13/2026 | $86.99 | $87.97 (1.13%) | $89.00 | $86.88 | 3.34 M | $21.47 B |
| 01/12/2026 | $85.80 | $86.66 (1%) | $86.72 | $85.17 | 2.88 M | $21.15 B |
| 01/09/2026 | $85.73 | $85.78 (0.06%) | $85.99 | $84.81 | 1.54 M | $20.94 B |
| 01/08/2026 | $83.55 | $85.86 (2.76%) | $86.49 | $83.52 | 2.33 M | $20.96 B |
| 01/07/2026 | $85.70 | $83.88 (-2.12%) | $86.00 | $83.81 | 2.23 M | $20.48 B |
| 01/06/2026 | $83.71 | $85.52 (2.16%) | $85.80 | $83.00 | 2.68 M | $20.88 B |
| 01/05/2026 | $82.26 | $84.11 (2.25%) | $84.24 | $81.57 | 2.88 M | $20.53 B |
| 01/02/2026 | $83.52 | $82.64 (-1.05%) | $83.85 | $82.40 | 1.64 M | $20.17 B |
| 12/31/2025 | $84.21 | $83.85 (-0.43%) | $84.73 | $83.80 | 1.04 M | $20.47 B |
| 12/30/2025 | $85.12 | $84.44 (-0.8%) | $85.14 | $84.31 | 1.38 M | $20.61 B |
| 12/29/2025 | $85.59 | $85.34 (-0.29%) | $85.73 | $85.22 | 1.78 M | $20.83 B |
| 12/26/2025 | $85.41 | $85.39 (-0.02%) | $86.04 | $85.05 | 928.01 K | $20.84 B |
| 12/24/2025 | $85.13 | $85.46 (0.39%) | $85.59 | $85.01 | 516.20 K | $20.86 B |
| 12/23/2025 | $84.09 | $85.25 (1.38%) | $85.44 | $83.89 | 1.54 M | $20.81 B |
| 12/22/2025 | $84.21 | $84.24 (0.04%) | $84.75 | $83.89 | 2.05 M | $20.56 B |
| 12/19/2025 | $85.13 | $85.08 (-0.06%) | $85.24 | $84.39 | 4.45 M | $20.77 B |
| 12/18/2025 | $86.24 | $85.07 (-1.36%) | $86.90 | $85.05 | 2.61 M | $20.77 B |
| 12/17/2025 | $85.93 | $86.52 (0.69%) | $87.77 | $85.84 | 2.30 M | $21.12 B |
| 12/16/2025 | $85.29 | $84.55 (-0.87%) | $85.49 | $83.88 | 2.21 M | $20.64 B |
| 12/15/2025 | $84.89 | $85.01 (0.14%) | $85.29 | $84.65 | 2.74 M | $20.75 B |
| 12/12/2025 | $83.76 | $84.61 (1.01%) | $85.32 | $83.43 | 2.41 M | $20.65 B |
| 12/11/2025 | $83.83 | $83.57 (-0.31%) | $84.24 | $83.13 | 2.80 M | $20.40 B |
| 12/10/2025 | $83.10 | $83.31 (0.25%) | $85.05 | $82.93 | 4.13 M | $20.34 B |
| 12/09/2025 | $81.61 | $82.63 (1.25%) | $83.84 | $81.61 | 3.73 M | $20.17 B |
| 12/08/2025 | $83.78 | $81.60 (-2.6%) | $84.14 | $81.49 | 3.29 M | $19.92 B |
| 12/05/2025 | $83.72 | $84.52 (0.96%) | $84.90 | $83.51 | 2.65 M | $20.63 B |
| 12/04/2025 | $83.91 | $83.95 (0.05%) | $84.35 | $83.37 | 2.16 M | $20.49 B |
| 12/03/2025 | $83.67 | $83.91 (0.29%) | $84.86 | $83.47 | 1.88 M | $20.48 B |
| 12/02/2025 | $83.90 | $83.54 (-0.43%) | $84.47 | $82.97 | 3.27 M | $20.39 B |
| 12/01/2025 | $84.88 | $84.58 (-0.35%) | $85.11 | $84.20 | 2.75 M | $20.65 B |
| 11/28/2025 | $84.29 | $85.16 (1.03%) | $85.30 | $84.21 | 1.05 M | $20.79 B |
| 11/26/2025 | $83.72 | $84.55 (0.99%) | $84.86 | $83.57 | 1.91 M | $20.64 B |
| 11/25/2025 | $82.89 | $84.16 (1.53%) | $84.30 | $82.89 | 2.31 M | $20.54 B |
| 11/24/2025 | $83.75 | $82.74 (-1.21%) | $83.96 | $82.30 | 4.22 M | $20.20 B |
| 11/21/2025 | $83.76 | $84.02 (0.31%) | $85.11 | $83.24 | 3.07 M | $20.51 B |
| 11/20/2025 | $82.00 | $83.34 (1.63%) | $83.81 | $81.80 | 2.29 M | $20.34 B |
| 11/19/2025 | $83.01 | $82.52 (-0.59%) | $83.39 | $82.29 | 1.79 M | $20.14 B |
| 11/18/2025 | $83.37 | $82.89 (-0.58%) | $83.90 | $82.48 | 2.42 M | $20.23 B |
| 11/17/2025 | $83.72 | $83.02 (-0.84%) | $84.13 | $82.98 | 2.28 M | $20.27 B |
| 11/14/2025 | $85.06 | $84.10 (-1.13%) | $85.49 | $83.93 | 2.47 M | $20.53 B |
| 11/13/2025 | $85.96 | $84.94 (-1.19%) | $85.97 | $84.89 | 1.96 M | $20.73 B |
| 11/12/2025 | $85.13 | $85.38 (0.29%) | $86.01 | $84.66 | 2.11 M | $20.84 B |
| 11/11/2025 | $85.08 | $85.51 (0.51%) | $86.15 | $84.75 | 1.97 M | $20.87 B |
| 11/10/2025 | $86.11 | $84.64 (-1.71%) | $86.47 | $84.10 | 2.80 M | $20.66 B |
| 11/07/2025 | $86.84 | $86.86 (0.02%) | $87.46 | $86.10 | 2.50 M | $21.20 B |
| 11/06/2025 | $86.21 | $86.21 (0%) | $87.44 | $86.12 | 1.34 M | $21.04 B |
| 11/05/2025 | $86.33 | $86.67 (0.39%) | $86.71 | $85.93 | 1.99 M | $21.16 B |
| 11/04/2025 | $86.67 | $86.60 (-0.08%) | $86.78 | $85.37 | 2.37 M | $21.14 B |
| 11/03/2025 | $87.37 | $86.28 (-1.25%) | $87.47 | $84.65 | 3.69 M | $21.06 B |
| 10/31/2025 | $86.97 | $87.69 (0.83%) | $88.18 | $84.01 | 6.61 M | $21.41 B |
| 10/30/2025 | $82.48 | $81.80 (-0.82%) | $83.43 | $81.33 | 4.24 M | $19.97 B |
| 10/29/2025 | $83.74 | $81.84 (-2.27%) | $83.81 | $81.69 | 2.52 M | $19.98 B |
| 10/28/2025 | $85.40 | $84.26 (-1.33%) | $85.69 | $84.25 | 1.90 M | $20.57 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.
