Church & Dwight Co., Inc.CHDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $85.73 | $85.99 | $84.81 | $85.78 | 1.54M |
| 1/8/2026 | $83.55 | $86.49 | $83.52 | $85.86 | 2.33M |
| 1/7/2026 | $85.70 | $86.00 | $83.81 | $83.88 | 2.23M |
| 1/6/2026 | $83.71 | $85.80 | $83.00 | $85.52 | 2.68M |
| 1/5/2026 | $82.26 | $84.24 | $81.57 | $84.11 | 2.88M |
| 1/2/2026 | $83.52 | $83.85 | $82.40 | $82.64 | 1.64M |
| 12/31/2025 | $84.21 | $84.73 | $83.80 | $83.85 | 1.04M |
| 12/30/2025 | $85.12 | $85.14 | $84.31 | $84.44 | 1.38M |
| 12/29/2025 | $85.59 | $85.73 | $85.22 | $85.34 | 1.78M |
| 12/26/2025 | $85.41 | $86.04 | $85.05 | $85.39 | 928,011 |
| 12/24/2025 | $85.13 | $85.59 | $85.01 | $85.46 | 516,200 |
| 12/23/2025 | $84.09 | $85.44 | $83.89 | $85.25 | 1.54M |
| 12/22/2025 | $84.21 | $84.75 | $83.89 | $84.24 | 2.05M |
| 12/19/2025 | $85.13 | $85.24 | $84.39 | $85.08 | 4.45M |
| 12/18/2025 | $86.24 | $86.90 | $85.05 | $85.07 | 2.61M |
| 12/17/2025 | $85.93 | $87.77 | $85.84 | $86.52 | 2.30M |
| 12/16/2025 | $85.29 | $85.49 | $83.88 | $84.55 | 2.21M |
| 12/15/2025 | $84.89 | $85.29 | $84.65 | $85.01 | 2.74M |
| 12/12/2025 | $83.76 | $85.32 | $83.43 | $84.61 | 2.41M |
| 12/11/2025 | $83.83 | $84.24 | $83.13 | $83.57 | 2.80M |
| 12/10/2025 | $83.10 | $85.05 | $82.93 | $83.31 | 4.13M |
| 12/9/2025 | $81.61 | $83.84 | $81.61 | $82.63 | 3.73M |
| 12/8/2025 | $83.78 | $84.14 | $81.49 | $81.60 | 3.29M |
| 12/5/2025 | $83.72 | $84.90 | $83.51 | $84.52 | 2.65M |
| 12/4/2025 | $83.91 | $84.35 | $83.37 | $83.95 | 2.16M |
| 12/3/2025 | $83.67 | $84.86 | $83.47 | $83.91 | 1.88M |
| 12/2/2025 | $83.90 | $84.47 | $82.97 | $83.54 | 3.27M |
| 12/1/2025 | $84.88 | $85.11 | $84.20 | $84.58 | 2.75M |
| 11/28/2025 | $84.29 | $85.30 | $84.21 | $85.16 | 1.05M |
| 11/26/2025 | $83.72 | $84.86 | $83.57 | $84.55 | 1.91M |
| 11/25/2025 | $82.89 | $84.30 | $82.89 | $84.16 | 2.31M |
| 11/24/2025 | $83.75 | $83.96 | $82.30 | $82.74 | 4.22M |
| 11/21/2025 | $83.76 | $85.11 | $83.24 | $84.02 | 3.07M |
| 11/20/2025 | $82.00 | $83.81 | $81.80 | $83.34 | 2.29M |
| 11/19/2025 | $83.01 | $83.39 | $82.29 | $82.52 | 1.79M |
| 11/18/2025 | $83.37 | $83.90 | $82.48 | $82.89 | 2.42M |
| 11/17/2025 | $83.72 | $84.13 | $82.98 | $83.02 | 2.28M |
| 11/14/2025 | $85.06 | $85.49 | $83.93 | $84.10 | 2.47M |
| 11/13/2025 | $85.96 | $85.97 | $84.89 | $84.94 | 1.96M |
| 11/12/2025 | $85.13 | $86.01 | $84.66 | $85.38 | 2.11M |
| 11/11/2025 | $85.08 | $86.15 | $84.75 | $85.51 | 1.97M |
| 11/10/2025 | $86.11 | $86.47 | $84.10 | $84.64 | 2.80M |
| 11/7/2025 | $86.84 | $87.46 | $86.10 | $86.86 | 2.50M |
| 11/6/2025 | $86.21 | $87.44 | $86.12 | $86.21 | 1.34M |
| 11/5/2025 | $86.33 | $86.71 | $85.93 | $86.67 | 1.99M |
| 11/4/2025 | $86.67 | $86.78 | $85.37 | $86.60 | 2.37M |
| 11/3/2025 | $87.37 | $87.47 | $84.65 | $86.28 | 3.69M |
| 10/31/2025 | $86.97 | $88.18 | $84.01 | $87.69 | 6.61M |
| 10/30/2025 | $82.48 | $83.43 | $81.33 | $81.80 | 4.24M |
| 10/29/2025 | $83.74 | $83.81 | $81.69 | $81.84 | 2.52M |
| 10/28/2025 | $85.40 | $85.69 | $84.25 | $84.26 | 1.90M |
| 10/27/2025 | $85.70 | $86.10 | $85.13 | $85.64 | 2.14M |
| 10/24/2025 | $87.73 | $88.50 | $85.67 | $85.89 | 2.27M |
| 10/23/2025 | $88.06 | $88.06 | $86.20 | $86.71 | 1.87M |
| 10/22/2025 | $88.24 | $89.69 | $87.84 | $88.12 | 1.68M |
| 10/21/2025 | $87.45 | $88.23 | $87.11 | $87.99 | 2.23M |
| 10/20/2025 | $88.45 | $88.59 | $87.10 | $88.08 | 1.99M |
| 10/17/2025 | $87.87 | $88.59 | $87.28 | $88.48 | 1.60M |
| 10/16/2025 | $86.50 | $87.73 | $86.31 | $87.25 | 2.56M |
| 10/15/2025 | $86.31 | $86.88 | $86.14 | $86.38 | 1.61M |
| 10/14/2025 | $86.99 | $87.18 | $86.14 | $86.93 | 1.40M |
| 10/13/2025 | $86.66 | $87.31 | $86.08 | $86.52 | 2.03M |