Church & Dwight Co., Inc.CHDNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $103.06 | $103.58 | $101.67 | $103.02 | 1.17M |
| 3/2/2026 | $104.09 | $104.58 | $102.79 | $103.95 | 1.80M |
| 2/27/2026 | $103.67 | $105.30 | $103.11 | $104.86 | 2.27M |
| 2/26/2026 | $104.28 | $104.28 | $102.91 | $103.67 | 1.42M |
| 2/25/2026 | $104.24 | $104.53 | $102.23 | $103.63 | 1.84M |
| 2/24/2026 | $105.36 | $106.04 | $104.30 | $105.08 | 1.47M |
| 2/23/2026 | $102.66 | $105.75 | $102.66 | $105.26 | 1.67M |
| 2/20/2026 | $103.07 | $103.43 | $101.92 | $103.08 | 1.74M |
| 2/19/2026 | $102.79 | $103.55 | $102.28 | $103.25 | 2.08M |
| 2/18/2026 | $99.43 | $102.92 | $99.43 | $102.67 | 2.85M |
| 2/17/2026 | $101.60 | $102.49 | $99.58 | $99.89 | 1.71M |
| 2/13/2026 | $100.19 | $101.82 | $99.18 | $101.45 | 2.77M |
| 2/12/2026 | $100.56 | $102.12 | $99.94 | $100.00 | 1.90M |
| 2/11/2026 | $98.68 | $101.00 | $98.21 | $100.46 | 2.22M |
| 2/10/2026 | $98.30 | $99.83 | $97.81 | $98.97 | 1.72M |
| 2/9/2026 | $100.38 | $100.59 | $98.21 | $98.42 | 2.06M |
| 2/6/2026 | $100.02 | $101.53 | $100.02 | $100.53 | 1.95M |
| 2/5/2026 | $101.94 | $102.19 | $99.74 | $100.60 | 2.61M |
| 2/4/2026 | $98.81 | $101.19 | $98.79 | $100.59 | 3.07M |
| 2/3/2026 | $96.24 | $99.35 | $96.13 | $98.77 | 2.58M |
| 2/2/2026 | $97.28 | $98.05 | $95.82 | $97.34 | 3.42M |
| 1/30/2026 | $96.46 | $98.63 | $94.06 | $96.25 | 4.99M |
| 1/29/2026 | $91.62 | $92.44 | $91.18 | $91.96 | 3.54M |
| 1/28/2026 | $92.00 | $92.57 | $91.14 | $91.48 | 2.69M |
| 1/27/2026 | $91.75 | $92.63 | $91.16 | $92.33 | 2.21M |
| 1/26/2026 | $92.57 | $93.05 | $91.56 | $91.93 | 2.59M |
| 1/23/2026 | $93.06 | $94.18 | $92.06 | $92.43 | 1.80M |
| 1/22/2026 | $91.90 | $93.93 | $91.68 | $92.95 | 4.90M |
| 1/21/2026 | $92.00 | $92.41 | $90.79 | $91.76 | 3.08M |
| 1/20/2026 | $90.59 | $92.57 | $90.39 | $92.15 | 4.61M |
| 1/16/2026 | $89.98 | $91.13 | $88.92 | $90.61 | 2.50M |
| 1/15/2026 | $89.44 | $90.47 | $88.88 | $90.43 | 2.13M |
| 1/14/2026 | $88.08 | $90.25 | $87.93 | $90.16 | 2.77M |
| 1/13/2026 | $86.99 | $89.00 | $86.88 | $87.97 | 3.34M |
| 1/12/2026 | $85.80 | $86.72 | $85.17 | $86.66 | 2.88M |
| 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 |