Church & Dwight Co Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	106.16	108.93	105.67	108.86	108.86	3,143,273
2026-10-21	105.39	105.91	104.62	105.00	105.00	2,000,000
2026-10-20	104.91	106.00	104.51	105.96	105.96	1,987,400
2026-10-19	103.55	104.65	103.19	104.09	104.09	1,673,000
2026-10-16	103.08	104.56	102.30	104.53	104.53	2,544,900
2026-10-15	104.23	105.54	101.85	103.08	103.08	2,646,000
2026-10-14	100.82	102.68	100.49	102.63	102.63	1,833,400
2026-10-13	100.69	100.84	99.360	100.13	100.13	1,655,100
2026-10-12	98.110	99.960	97.860	99.870	99.870	1,313,000
2026-10-09	97.460	98.230	97.370	98.110	98.110	2,047,300
2026-10-08	96.850	98.280	96.220	97.730	97.730	1,686,200
2026-10-07	96.730	97.550	96.520	96.750	96.750	1,823,300
2026-10-06	96.130	97.420	95.980	96.540	96.540	1,409,800
2026-10-05	94.640	95.960	94.240	95.660	95.660	2,011,500
2026-10-02	94.410	94.980	93.930	94.310	94.310	2,181,900
2026-10-01	93.800	94.430	93.330	94.110	94.110	2,512,300
2026-09-30	95.440	95.840	94.220	94.220	94.220	2,383,800
2026-09-29	95.050	95.740	94.540	94.950	94.950	2,250,900
2026-09-28	95.800	95.970	94.800	95.620	95.620	1,534,000
2026-09-25	95.310	96.780	94.900	96.380	96.380	997,600
2026-09-24	96.370	97.040	95.270	95.330	95.330	1,251,900
2026-09-23	96.120	96.860	95.690	96.020	96.020	1,147,900
2026-09-22	96.290	96.660	95.810	96.120	96.120	1,646,200

Page 1 of 1 · 23 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.