Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	103.67	105.30	103.11	104.86	2,271,326	+1.19(+1.15%)
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	+1.76(+1.76%)
Feb 12, 2026	100.25	101.81	99.63	99.69	1,901,703	-0.46(-0.46%)
Feb 11, 2026	98.38	100.69	97.91	100.15	2,225,724	+1.49(+1.51%)
Feb 10, 2026	98.00	99.52	97.51	98.67	1,721,357	+0.55(+0.56%)
Feb 09, 2026	100.07	100.28	97.91	98.12	2,067,758	-2.10(-2.10%)
Feb 06, 2026	99.71	101.22	99.71	100.22	1,952,613	-0.07(-0.07%)
Feb 05, 2026	101.63	101.88	99.43	100.29	2,613,944	+0.01(+0.01%)
Feb 04, 2026	98.51	100.88	98.49	100.28	3,080,673	+1.81(+1.84%)
Feb 03, 2026	95.94	99.04	95.83	98.47	2,592,199	+1.43(+1.47%)
Feb 02, 2026	96.98	97.75	95.52	97.04	3,432,484	+1.09(+1.13%)
Jan 30, 2026	96.16	98.32	93.77	95.95	5,009,707	+4.28(+4.67%)
Jan 29, 2026	91.34	92.16	90.90	91.68	3,551,344	+0.48(+0.52%)
Jan 28, 2026	91.72	92.28	90.86	91.20	2,697,899	-0.85(-0.92%)
Jan 27, 2026	91.47	92.34	90.88	92.05	2,211,863	+0.40(+0.44%)
Jan 26, 2026	92.28	92.76	91.27	91.65	2,594,074	-0.50(-0.54%)
Jan 23, 2026	92.77	93.89	91.78	92.15	1,806,353	-0.52(-0.56%)
Jan 22, 2026	91.62	93.64	91.40	92.66	4,912,116	+1.19(+1.30%)
Jan 21, 2026	91.72	92.13	90.51	91.48	3,091,683	-0.39(-0.42%)
Jan 20, 2026	90.31	92.28	90.11	91.87	4,623,244	+1.54(+1.70%)
Jan 16, 2026	89.70	90.85	88.65	90.33	2,504,700	+0.18(+0.20%)
Jan 15, 2026	89.16	90.19	88.61	90.15	2,139,416	+0.27(+0.30%)
Jan 14, 2026	87.81	89.97	87.66	89.88	2,779,102	+2.18(+2.49%)
Jan 13, 2026	86.72	88.73	86.61	87.70	3,353,683	+1.31(+1.51%)
Jan 12, 2026	85.54	86.45	84.91	86.39	2,885,841	+0.88(+1.03%)
Jan 09, 2026	85.47	85.73	84.54	85.52	1,544,461	-0.08(-0.09%)
Jan 08, 2026	83.29	86.22	83.26	85.60	2,340,293	+1.97(+2.36%)
Jan 07, 2026	85.44	85.74	83.55	83.62	2,238,625	-1.64(-1.92%)
Jan 06, 2026	83.45	85.53	82.74	85.26	2,690,111	+1.41(+1.68%)
Jan 05, 2026	82.01	83.98	81.32	83.85	2,885,490	+1.47(+1.78%)

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.

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

Historical Prices

Sections

Services

Follow Us