Church & Dwight Co Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	86.840	87.460	86.100	86.860	85.750	2,504,900
2025-11-06	86.210	87.440	86.120	86.210	85.108	1,344,800
2025-11-05	86.330	86.710	85.930	86.670	85.562	1,991,900
2025-11-04	86.670	86.780	85.370	86.600	85.493	2,366,900
2025-11-03	87.370	87.470	84.650	86.280	85.177	3,685,000
2025-10-31	86.970	88.180	84.010	87.690	86.569	6,606,000
2025-10-30	82.480	83.430	81.330	81.800	80.754	4,243,600
2025-10-29	83.740	83.810	81.690	81.840	80.794	2,518,900
2025-10-28	85.400	85.690	84.250	84.260	83.183	1,898,100
2025-10-27	85.700	86.100	85.130	85.640	84.545	2,139,700
2025-10-24	87.730	88.500	85.670	85.890	84.792	2,268,300
2025-10-23	88.060	88.060	86.200	86.710	85.601	1,869,900

← NewerPage 5 of 5 · 252 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.