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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	112.75	113.28	111.55	112.19	1,535,384	-1.01(-0.89%)
Mar 10, 2025	113.39	116.46	112.94	113.20	2,232,685	+0.87(+0.77%)
Mar 07, 2025	110.75	113.85	110.30	112.33	1,696,802	+1.44(+1.30%)
Mar 06, 2025	110.66	111.70	110.01	110.89	1,723,811	+0.23(+0.21%)
Mar 05, 2025	110.82	112.24	110.24	110.66	1,563,943	-0.05(-0.05%)
Mar 04, 2025	113.00	114.60	110.60	110.71	1,583,576	-1.35(-1.20%)
Mar 03, 2025	110.84	112.14	110.06	112.06	1,728,218	+0.86(+0.77%)
Feb 28, 2025	110.62	111.36	109.16	111.20	1,949,200	+1.83(+1.67%)
Feb 27, 2025	108.00	109.73	107.21	109.37	988,809	+0.78(+0.72%)
Feb 26, 2025	109.98	110.00	108.42	108.59	1,874,417	-1.98(-1.79%)
Feb 25, 2025	108.39	111.20	108.34	110.57	2,470,412	+2.98(+2.77%)
Feb 24, 2025	104.86	108.80	104.86	107.59	1,706,579	+2.26(+2.15%)
Feb 21, 2025	104.15	105.58	103.03	105.33	1,978,506	+0.90(+0.86%)
Feb 20, 2025	103.20	104.56	103.14	104.43	1,727,174	+0.07(+0.07%)
Feb 19, 2025	104.34	105.06	103.92	104.36	1,094,723	+0.50(+0.48%)
Feb 18, 2025	104.17	104.73	103.22	103.86	1,237,469	-1.14(-1.09%)
Feb 14, 2025	107.02	107.22	104.98	105.00	1,723,564	-2.23(-2.08%)
Feb 13, 2025	105.91	107.59	105.64	107.23	1,279,746	+1.58(+1.49%)
Feb 12, 2025	103.99	106.20	103.99	105.66	1,442,142	+1.07(+1.02%)
Feb 11, 2025	104.50	104.64	103.45	104.59	1,226,195	+0.33(+0.32%)
Feb 10, 2025	104.49	104.66	103.58	104.26	1,089,526	-0.47(-0.45%)
Feb 07, 2025	104.83	104.97	104.01	104.73	857,491	-0.38(-0.36%)
Feb 06, 2025	107.60	107.69	104.61	105.11	1,341,514	-1.78(-1.67%)
Feb 05, 2025	105.99	107.16	105.17	106.90	1,537,655	+1.21(+1.14%)
Feb 04, 2025	105.60	106.23	104.65	105.69	1,626,433	-0.45(-0.42%)
Feb 03, 2025	104.72	107.08	104.61	106.14	2,521,043	+0.91(+0.86%)
Jan 31, 2025	106.71	106.71	104.49	105.23	3,434,533	-1.59(-1.49%)
Jan 30, 2025	107.42	107.47	105.75	106.83	1,934,099	+0.35(+0.33%)
Jan 29, 2025	107.11	107.58	106.23	106.48	1,504,208	-0.76(-0.71%)
Jan 28, 2025	108.72	109.37	106.82	107.23	1,269,109	-1.86(-1.70%)
Jan 27, 2025	107.86	109.26	107.25	109.09	1,557,099	+3.13(+2.95%)
Jan 24, 2025	105.94	106.39	105.00	105.96	1,211,735	-0.04(-0.04%)
Jan 23, 2025	106.12	106.36	104.72	106.00	1,588,550	-0.41(-0.38%)
Jan 22, 2025	107.70	107.75	105.90	106.41	1,478,377	+0.04(+0.04%)
Jan 21, 2025	106.66	107.17	105.79	106.37	1,233,338	+0.19(+0.18%)
Jan 17, 2025	106.41	106.80	105.66	106.18	1,717,487	+0.20(+0.19%)
Jan 16, 2025	103.26	106.21	103.13	105.98	1,667,123	+2.82(+2.74%)
Jan 15, 2025	105.28	105.28	102.00	103.16	1,552,832	-1.83(-1.75%)
Jan 14, 2025	102.75	105.10	102.58	104.99	2,156,609	+2.41(+2.35%)
Jan 13, 2025	101.77	102.61	100.71	102.58	2,026,920	+1.44(+1.42%)
Jan 10, 2025	101.18	102.42	100.58	101.14	1,542,030	-1.15(-1.12%)
Jan 08, 2025	102.35	102.69	101.57	102.29	1,613,133	-0.23(-0.22%)
Jan 07, 2025	101.96	102.68	101.73	102.52	1,663,074	+1.13(+1.11%)
Jan 06, 2025	103.50	104.25	101.24	101.39	1,519,622	-2.96(-2.84%)
Jan 03, 2025	103.69	104.81	102.80	104.35	1,097,308	+0.80(+0.77%)