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

Historical Prices For Church & Dwight Company, Inc. Common Stock (CHD)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	93.46	94.03	92.73	93.25	1,971,375	93.25
8/29/2025	92.62	93.39	92.09	93.16	1,364,344	93.16
8/28/2025	92.79	92.96	91.90	92.09	1,511,210	92.09
8/27/2025	92.42	93.11	92.42	93.03	1,225,903	93.03
8/26/2025	92.72	92.84	91.70	92.38	2,463,800	92.38
8/25/2025	94.74	95.08	92.74	92.75	2,429,141	92.75
8/22/2025	95.39	95.98	94.54	95.02	1,716,961	95.02
8/21/2025	94.53	95.05	94.02	94.96	1,778,411	94.96
8/20/2025	94.54	95.89	93.85	94.91	1,741,320	94.91
8/19/2025	93.05	94.19	92.68	94.06	2,275,908	94.06
8/18/2025	92.62	94.07	92.38	92.80	2,252,243	92.80
8/15/2025	92.89	93.15	92.11	92.48	1,962,178	92.48
8/14/2025	93.20	93.38	92.37	92.60	1,588,439	92.31
8/13/2025	92.15	94.38	92.04	93.69	2,390,608	93.39
8/12/2025	91.74	92.29	91.32	92.25	2,308,921	91.96
8/11/2025	91.02	92.02	90.99	91.66	2,470,701	91.37
8/08/2025	92.41	93.06	90.50	90.92	1,670,324	90.63
8/07/2025	92.77	93.28	92.00	92.63	1,988,912	92.33
8/06/2025	91.13	92.80	90.83	92.50	2,253,380	92.21
8/05/2025	91.16	92.42	91.13	91.14	2,475,903	90.85
8/04/2025	93.30	94.17	91.29	91.50	2,883,202	91.21
8/01/2025	93.00	94.36	92.04	94.01	4,729,666	93.71
7/31/2025	95.29	95.55	93.31	93.77	4,360,102	93.47
7/30/2025	96.67	97.15	95.42	95.95	2,216,845	95.64
7/29/2025	95.94	97.36	95.34	96.76	2,035,008	96.45
7/28/2025	96.83	97.20	95.59	95.68	3,007,125	95.38
7/25/2025	97.18	97.61	96.06	97.23	1,652,694	96.92
7/24/2025	97.48	97.89	96.91	97.28	2,411,885	96.97
7/23/2025	98.30	98.40	96.77	97.06	2,294,225	96.75
7/22/2025	96.71	98.78	96.67	98.11	1,840,567	97.80
7/21/2025	96.45	97.28	96.17	96.49	2,034,574	96.18
7/18/2025	96.72	97.31	96.18	96.60	1,983,004	96.29
7/17/2025	97.10	97.65	96.38	97.03	1,271,007	96.72
7/16/2025	95.93	96.36	95.28	96.31	2,043,518	96.00
7/15/2025	96.67	97.04	95.46	95.51	2,036,910	95.21
7/14/2025	97.04	97.32	96.12	97.07	1,822,893	96.76
7/11/2025	98.71	99.21	97.22	98.05	1,425,771	97.74
7/10/2025	98.39	99.86	98.14	99.09	1,603,186	98.77
7/09/2025	98.06	98.55	97.57	98.39	2,472,607	98.08
7/08/2025	97.90	98.35	97.35	98.04	1,723,638	97.73
7/07/2025	98.32	98.87	97.80	98.58	2,389,935	98.27
7/03/2025	98.26	98.69	97.37	98.41	1,204,909	98.10
7/02/2025	97.69	98.18	97.13	98.03	1,608,892	97.72
7/01/2025	96.23	98.02	95.49	97.64	2,415,064	97.33
6/30/2025	94.65	96.34	94.64	96.11	2,824,411	95.80
6/27/2025	94.99	95.50	94.49	94.78	3,093,647	94.48
6/26/2025	95.58	96.18	94.58	94.97	2,057,476	94.67
6/25/2025	95.63	95.63	94.51	95.25	2,033,257	94.95
6/24/2025	96.97	97.20	95.66	96.02	1,843,019	95.71
6/23/2025	96.23	97.11	95.52	96.95	2,010,126	96.64
6/20/2025	95.65	97.04	95.38	96.43	4,742,036	96.12
6/18/2025	95.76	96.70	95.71	95.89	3,076,903	95.58
6/17/2025	97.00	97.13	95.86	96.16	2,848,380	95.85
6/16/2025	97.44	98.72	97.30	97.79	2,117,861	97.48
6/13/2025	98.52	99.55	96.92	97.09	2,129,053	96.78
6/12/2025	98.99	99.20	98.03	99.08	1,730,268	98.76
6/11/2025	99.19	99.58	98.61	99.10	1,431,393	98.78
6/10/2025	98.77	99.68	98.20	99.36	2,152,274	99.04
6/09/2025	98.64	99.50	97.84	98.71	2,143,356	98.40
6/06/2025	99.15	99.83	98.56	99.07	1,550,136	98.75
6/05/2025	99.61	99.61	98.71	98.99	1,687,540	98.67
6/04/2025	99.59	100.69	98.97	99.63	2,171,708	99.31
6/03/2025	98.70	99.95	97.59	99.54	3,754,102	99.22