Church & Dwight Company, Inc. Common Stock (NY:CHD)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2026	104.28	104.28	102.91	103.67	1,420,515	+0.04(+0.04%)
Feb 25, 2026	104.24	104.53	102.23	103.63	1,841,059	-1.45(-1.38%)
Feb 24, 2026	105.36	106.04	104.30	105.08	1,472,906	-0.18(-0.17%)
Feb 23, 2026	102.66	105.75	102.66	105.26	1,667,918	+2.18(+2.11%)
Feb 20, 2026	103.07	103.43	101.92	103.08	1,741,363	-0.17(-0.16%)
Feb 19, 2026	102.79	103.55	102.28	103.25	2,078,811	+0.58(+0.56%)
Feb 18, 2026	99.43	102.92	99.43	102.67	2,848,960	+2.78(+2.78%)
Feb 17, 2026	101.60	102.49	99.58	99.89	1,705,481	-1.56(-1.54%)
Feb 13, 2026	100.19	101.82	99.17	101.45	2,774,167	+1.45(+1.45%)
Feb 12, 2026	100.56	102.12	99.94	100.00	1,895,846	-0.46(-0.46%)
Feb 11, 2026	98.68	101.00	98.21	100.46	2,218,869	+1.49(+1.51%)
Feb 10, 2026	98.30	99.83	97.81	98.97	1,716,056	+0.55(+0.56%)
Feb 09, 2026	100.38	100.59	98.21	98.42	2,061,390	-2.11(-2.10%)
Feb 06, 2026	100.02	101.53	100.02	100.53	1,946,599	-0.07(-0.07%)
Feb 05, 2026	101.94	102.19	99.74	100.60	2,605,893	+0.01(+0.01%)
Feb 04, 2026	98.81	101.19	98.79	100.59	3,071,185	+1.82(+1.84%)
Feb 03, 2026	96.24	99.35	96.13	98.77	2,584,215	+1.43(+1.47%)
Feb 02, 2026	97.28	98.05	95.82	97.34	3,421,912	+1.09(+1.13%)
Jan 30, 2026	96.46	98.62	94.06	96.25	4,994,277	+4.29(+4.67%)
Jan 29, 2026	91.62	92.44	91.18	91.96	3,540,406	+0.48(+0.52%)
Jan 28, 2026	92.00	92.57	91.14	91.48	2,689,590	-0.85(-0.92%)
Jan 27, 2026	91.75	92.63	91.16	92.33	2,205,051	+0.40(+0.44%)
Jan 26, 2026	92.57	93.05	91.56	91.93	2,586,085	-0.50(-0.54%)
Jan 23, 2026	93.06	94.18	92.06	92.43	1,800,790	-0.52(-0.56%)
Jan 22, 2026	91.90	93.93	91.68	92.95	4,896,987	+1.19(+1.30%)
Jan 21, 2026	92.00	92.41	90.79	91.76	3,082,161	-0.39(-0.42%)
Jan 20, 2026	90.59	92.57	90.39	92.15	4,609,005	+1.54(+1.70%)
Jan 16, 2026	89.98	91.13	88.92	90.61	2,496,986	+0.18(+0.20%)
Jan 15, 2026	89.44	90.47	88.88	90.43	2,132,827	+0.27(+0.30%)
Jan 14, 2026	88.08	90.25	87.93	90.16	2,770,543	+2.19(+2.49%)
Jan 13, 2026	86.99	89.00	86.88	87.97	3,343,354	+1.31(+1.51%)
Jan 12, 2026	85.80	86.72	85.17	86.66	2,876,953	+0.88(+1.03%)
Jan 09, 2026	85.73	85.99	84.81	85.78	1,539,704	-0.08(-0.09%)
Jan 08, 2026	83.55	86.48	83.52	85.86	2,333,085	+1.98(+2.36%)
Jan 07, 2026	85.70	86.00	83.81	83.88	2,231,730	-1.64(-1.92%)
Jan 06, 2026	83.71	85.80	83.00	85.52	2,681,826	+1.41(+1.68%)
Jan 05, 2026	82.26	84.24	81.57	84.11	2,876,603	+1.47(+1.78%)
Jan 02, 2026	83.52	83.85	82.40	82.64	1,644,754	-1.21(-1.44%)
Dec 31, 2025	84.21	84.72	83.80	83.85	1,044,166	-0.59(-0.70%)
Dec 30, 2025	85.12	85.14	84.31	84.44	1,381,547	-0.90(-1.05%)
Dec 29, 2025	85.59	85.73	85.22	85.34	1,778,483	-0.05(-0.06%)
Dec 26, 2025	85.41	86.04	85.05	85.39	928,012	-0.07(-0.08%)
Dec 24, 2025	85.13	85.59	85.00	85.46	516,197	+0.21(+0.25%)
Dec 23, 2025	84.09	85.44	83.89	85.25	1,544,323	+1.01(+1.20%)
Dec 22, 2025	84.21	84.75	83.89	84.24	2,048,357	-0.84(-0.99%)
Dec 19, 2025	85.13	85.24	84.39	85.08	4,448,076	+0.01(+0.01%)
Dec 18, 2025	86.24	86.90	85.05	85.07	2,610,833	-1.45(-1.68%)
Dec 17, 2025	85.93	87.77	85.84	86.52	2,295,720	+1.97(+2.33%)
Dec 16, 2025	85.29	85.49	83.88	84.55	2,208,410	-0.46(-0.54%)
Dec 15, 2025	84.89	85.29	84.65	85.01	2,739,653	+0.40(+0.47%)
Dec 12, 2025	83.76	85.32	83.43	84.61	2,414,547	+1.04(+1.24%)
Dec 11, 2025	83.83	84.23	83.13	83.57	2,800,081	+0.26(+0.31%)
Dec 10, 2025	83.10	85.05	82.92	83.31	4,126,523	+0.68(+0.82%)
Dec 09, 2025	81.61	83.84	81.61	82.63	3,726,810	+1.03(+1.26%)
Dec 08, 2025	83.78	84.14	81.49	81.60	3,265,406	-2.92(-3.45%)
Dec 05, 2025	83.72	84.90	83.51	84.52	2,645,927	+0.57(+0.68%)
Dec 04, 2025	83.91	84.35	83.37	83.95	2,155,590	+0.04(+0.05%)
Dec 03, 2025	83.67	84.86	83.47	83.91	1,884,064	+0.37(+0.44%)
Dec 02, 2025	83.90	84.47	82.97	83.54	3,269,370	-1.04(-1.23%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.