Church & Dwight Co., Inc.
95.19USD
-1.3500 (-1.40%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 96.54 | 2,031,600 |
| Fr 09/04/26 | 98.55 | 1,340,300 |
| Th 09/03/26 | 98.59 | 1,940,600 |
| We 09/02/26 | 99.32 | 1,503,300 |
| Tu 09/01/26 | 99.43 | 1,859,267 |
| Mo 08/31/26 | 99.78 | 2,318,508 |
| Fr 08/28/26 | 101.26 | 1,239,961 |
| Th 08/27/26 | 102.37 | 1,576,824 |
| We 08/26/26 | 102.86 | 1,871,255 |
| Tu 08/25/26 | 102.56 | 1,192,167 |
| Mo 08/24/26 | 102.53 | 1,849,521 |
| Fr 08/21/26 | 98.80 | 1,623,100 |
| Th 08/20/26 | 97.41 | 1,950,700 |
| We 08/19/26 | 99.01 | 1,510,600 |
| Tu 08/18/26 | 99.13 | 1,490,900 |
| Mo 08/17/26 | 97.98 | 2,140,500 |
| Fr 08/14/26 | 101.30 | 1,426,500 |
| Th 08/13/26 | 101.32 | 1,297,500 |
| We 08/12/26 | 101.24 | 1,404,200 |
| Tu 08/11/26 | 102.78 | 1,522,600 |
| Mo 08/10/26 | 103.30 | 1,761,300 |
| Fr 08/07/26 | 103.24 | 1,743,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 103.36 | 1,825,000 |
| We 08/05/26 | 103.64 | 2,561,000 |
| Tu 08/04/26 | 103.00 | 2,197,600 |
| Mo 08/03/26 | 100.01 | 1,932,300 |
| Fr 07/31/26 | 98.81 | 2,657,000 |
| Th 07/30/26 | 97.68 | 3,897,600 |
| We 07/29/26 | 99.86 | 2,438,200 |
| Tu 07/28/26 | 99.93 | 2,269,100 |
| Mo 07/27/26 | 98.70 | 1,246,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 98.95 | 1,548,500 |
| Mo 07/06/26 | 97.45 | 1,582,500 |
| Th 07/02/26 | 98.60 | 1,444,700 |
| We 07/01/26 | 97.21 | 1,294,500 |
| Tu 06/30/26 | 96.88 | 2,203,800 |
| Mo 06/29/26 | 97.90 | 2,361,800 |
| Fr 06/26/26 | 99.58 | 2,545,900 |
| Th 06/25/26 | 98.15 | 1,832,900 |
| We 06/24/26 | 98.67 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 92.89 | 2,434,300 |
| Tu 06/02/26 | 96.14 | 2,234,800 |
| Mo 06/01/26 | 95.30 | 2,169,800 |
| Fr 05/29/26 | 95.63 | 3,334,300 |
| Th 05/28/26 | 97.63 | 1,665,900 |
| We 05/27/26 | 98.01 | 1,767,400 |
| Tu 05/26/26 | 96.67 | 1,881,100 |
| Fr 05/22/26 | 96.25 | 1,038,300 |
| Th 05/21/26 | 95.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 96.02 | 3,604,100 |
| Th 04/30/26 | 97.06 | 3,046,700 |
| We 04/29/26 | 96.20 | 1,805,000 |
| Tu 04/28/26 | 97.08 | 1,915,800 |
| Mo 04/27/26 | 95.40 | 1,764,900 |
| Fr 04/24/26 | 95.02 | 2,133,800 |
| Th 04/23/26 | 94.58 | 1,557,100 |
| We 04/22/26 | 92.90 | 1,829,200 |
| Tu 04/21/26 | 93.21 | 2,004,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 93.32 | 1,947,000 |
| Mo 03/30/26 | 93.91 | 1,733,600 |
| Fr 03/27/26 | 94.69 | 2,406,400 |
| Th 03/26/26 | 93.22 | 1,837,400 |
| We 03/25/26 | 94.38 | 1,801,100 |
| Tu 03/24/26 | 93.87 | 2,030,500 |
| Mo 03/23/26 | 94.65 | 2,032,400 |
| Fr 03/20/26 | 94.69 | 4,780,600 |
| Th 03/19/26 | 94.58 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 104.86 | 2,271,300 |
| Th 02/26/26 | 103.67 | 1,420,500 |
| We 02/25/26 | 103.63 | 1,841,100 |
| Tu 02/24/26 | 105.08 | 1,472,900 |
| Mo 02/23/26 | 105.26 | 1,667,900 |
| Fr 02/20/26 | 103.08 | 1,741,400 |
| Th 02/19/26 | 103.25 | 2,078,800 |
| We 02/18/26 | 102.67 | 2,849,000 |
| Tu 02/17/26 | 99.89 | 1,705,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 92.33 | 2,205,100 |
| Mo 01/26/26 | 91.93 | 2,586,100 |
| Fr 01/23/26 | 92.43 | 1,800,800 |
| Th 01/22/26 | 92.95 | 4,897,000 |
| We 01/21/26 | 91.76 | 3,082,200 |
| Tu 01/20/26 | 92.15 | 4,609,000 |
| Fr 01/16/26 | 90.61 | 2,497,000 |
| Th 01/15/26 | 90.43 | 2,132,800 |
| We 01/14/26 | 90.16 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 85.25 | 1,544,300 |
| Mo 12/22/25 | 84.24 | 2,048,400 |
| Fr 12/19/25 | 85.08 | 4,448,100 |
| Th 12/18/25 | 85.07 | 2,610,800 |
| We 12/17/25 | 86.52 | 2,295,700 |
| Tu 12/16/25 | 84.55 | 2,213,500 |
| Mo 12/15/25 | 85.01 | 2,739,700 |
| Fr 12/12/25 | 84.61 | 2,414,500 |
| Th 12/11/25 | 83.57 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 83.34 | 2,287,100 |
| We 11/19/25 | 82.52 | 1,786,100 |
| Tu 11/18/25 | 82.89 | 2,422,500 |
| Mo 11/17/25 | 83.02 | 2,284,000 |
| Fr 11/14/25 | 84.10 | 2,473,200 |
| Th 11/13/25 | 84.94 | 1,962,300 |
| We 11/12/25 | 85.38 | 2,113,500 |
| Tu 11/11/25 | 85.51 | 1,970,400 |
| Mo 11/10/25 | 84.64 | 2,799,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 87.99 | 2,228,500 |
| Mo 10/20/25 | 88.08 | 1,990,900 |
| Fr 10/17/25 | 88.48 | 1,604,900 |
| Th 10/16/25 | 87.25 | 2,560,800 |
| We 10/15/25 | 86.38 | 1,612,600 |
| Tu 10/14/25 | 86.93 | 1,400,800 |
| Mo 10/13/25 | 86.52 | 2,033,300 |
| Fr 10/10/25 | 87.70 | 2,208,900 |
| Th 10/09/25 | 87.62 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 90.35 | 4,641,500 |
| Th 09/18/25 | 92.07 | 1,586,300 |
| We 09/17/25 | 92.00 | 1,754,800 |
| Tu 09/16/25 | 91.52 | 2,036,800 |
| Mo 09/15/25 | 91.25 | 2,270,000 |
| Fr 09/12/25 | 92.94 | 1,480,200 |
| Th 09/11/25 | 94.42 | 1,270,600 |
| We 09/10/25 | 93.00 | 1,884,300 |
| Tu 09/09/25 | 94.91 | 1,281,100 |
| Fr 07/24/26 | 97.64 | 1,193,800 |
| Th 07/23/26 | 96.19 | 1,520,700 |
| We 07/22/26 | 97.13 | 1,589,800 |
| Tu 07/21/26 | 95.75 | 1,481,000 |
| Mo 07/20/26 | 97.79 | 1,316,800 |
| Fr 07/17/26 | 98.07 | 1,733,100 |
| Th 07/16/26 | 99.12 | 1,529,800 |
| We 07/15/26 | 97.14 | 1,993,700 |
| Tu 07/14/26 | 95.41 | 1,536,500 |
| Mo 07/13/26 | 97.16 | 1,558,000 |
| Fr 07/10/26 | 96.36 | 1,368,800 |
| Th 07/09/26 | 95.67 | 1,770,100 |
| We 07/08/26 | 96.17 | 2,076,100 |
| 1,950,900 |
| Tu 06/23/26 | 96.48 | 1,884,600 |
| Mo 06/22/26 | 93.74 | 1,969,500 |
| Th 06/18/26 | 95.63 | 5,476,600 |
| We 06/17/26 | 97.41 | 2,388,600 |
| Tu 06/16/26 | 98.42 | 1,877,400 |
| Mo 06/15/26 | 98.32 | 1,891,200 |
| Fr 06/12/26 | 97.56 | 1,359,100 |
| Th 06/11/26 | 97.08 | 1,488,300 |
| We 06/10/26 | 98.19 | 1,728,200 |
| Tu 06/09/26 | 97.03 | 1,532,800 |
| Mo 06/08/26 | 95.35 | 1,465,400 |
| Fr 06/05/26 | 96.74 | 2,157,000 |
| Th 06/04/26 | 94.12 | 2,546,300 |
| 1,234,300 |
| We 05/20/26 | 96.12 | 1,583,400 |
| Tu 05/19/26 | 95.75 | 1,509,900 |
| Mo 05/18/26 | 96.78 | 2,728,800 |
| Fr 05/15/26 | 94.05 | 1,923,500 |
| Th 05/14/26 | 94.65 | 1,860,500 |
| We 05/13/26 | 95.09 | 3,043,000 |
| Tu 05/12/26 | 93.51 | 2,583,000 |
| Mo 05/11/26 | 90.72 | 1,736,100 |
| Fr 05/08/26 | 93.44 | 1,620,800 |
| Th 05/07/26 | 93.88 | 1,518,700 |
| We 05/06/26 | 94.96 | 1,709,600 |
| Tu 05/05/26 | 93.53 | 2,590,000 |
| Mo 05/04/26 | 92.89 | 2,828,900 |
| Mo 04/20/26 | 96.55 | 1,550,900 |
| Fr 04/17/26 | 96.88 | 1,719,000 |
| Th 04/16/26 | 94.54 | 1,767,900 |
| We 04/15/26 | 94.63 | 1,606,800 |
| Tu 04/14/26 | 95.53 | 2,559,100 |
| Mo 04/13/26 | 95.03 | 1,279,800 |
| Fr 04/10/26 | 95.42 | 1,316,400 |
| Th 04/09/26 | 96.16 | 1,945,400 |
| We 04/08/26 | 94.20 | 2,825,200 |
| Tu 04/07/26 | 92.55 | 1,944,400 |
| Mo 04/06/26 | 93.13 | 1,725,800 |
| Th 04/02/26 | 92.85 | 1,573,400 |
| We 04/01/26 | 92.85 | 2,021,300 |
| 2,359,400 |
| We 03/18/26 | 95.74 | 2,410,900 |
| Tu 03/17/26 | 97.31 | 2,031,200 |
| Mo 03/16/26 | 98.22 | 1,670,900 |
| Fr 03/13/26 | 97.75 | 2,154,000 |
| Th 03/12/26 | 99.16 | 2,482,300 |
| We 03/11/26 | 99.67 | 2,053,100 |
| Tu 03/10/26 | 101.13 | 2,183,100 |
| Mo 03/09/26 | 102.25 | 2,634,700 |
| Fr 03/06/26 | 100.70 | 1,341,200 |
| Th 03/05/26 | 99.86 | 2,137,400 |
| We 03/04/26 | 102.47 | 1,686,800 |
| Tu 03/03/26 | 103.02 | 1,669,800 |
| Mo 03/02/26 | 103.95 | 1,802,000 |
| Fr 02/13/26 | 101.45 | 2,774,200 |
| Th 02/12/26 | 100.00 | 1,895,800 |
| We 02/11/26 | 100.46 | 2,218,900 |
| Tu 02/10/26 | 98.97 | 1,716,100 |
| Mo 02/09/26 | 98.42 | 2,061,400 |
| Fr 02/06/26 | 100.53 | 1,946,600 |
| Th 02/05/26 | 100.60 | 2,605,900 |
| We 02/04/26 | 100.59 | 3,071,200 |
| Tu 02/03/26 | 98.77 | 2,584,200 |
| Mo 02/02/26 | 97.34 | 3,421,900 |
| Fr 01/30/26 | 96.25 | 4,994,300 |
| Th 01/29/26 | 91.96 | 3,540,400 |
| We 01/28/26 | 91.48 | 2,689,600 |
| 2,770,500 |
| Tu 01/13/26 | 87.97 | 3,343,400 |
| Mo 01/12/26 | 86.66 | 2,876,900 |
| Fr 01/09/26 | 85.78 | 1,538,500 |
| Th 01/08/26 | 85.86 | 2,333,100 |
| We 01/07/26 | 83.88 | 2,231,700 |
| Tu 01/06/26 | 85.52 | 2,681,800 |
| Mo 01/05/26 | 84.11 | 2,876,600 |
| Fr 01/02/26 | 82.64 | 1,644,700 |
| We 12/31/25 | 83.85 | 1,044,000 |
| Tu 12/30/25 | 84.44 | 1,381,500 |
| Mo 12/29/25 | 85.34 | 1,778,500 |
| Fr 12/26/25 | 85.39 | 928,000 |
| We 12/24/25 | 85.46 | 516,200 |
| 2,797,300 |
| We 12/10/25 | 83.31 | 4,126,500 |
| Tu 12/09/25 | 82.63 | 3,726,800 |
| Mo 12/08/25 | 81.60 | 3,288,700 |
| Fr 12/05/25 | 84.52 | 2,645,900 |
| Th 12/04/25 | 83.95 | 2,155,600 |
| We 12/03/25 | 83.91 | 1,884,100 |
| Tu 12/02/25 | 83.54 | 3,269,400 |
| Mo 12/01/25 | 84.58 | 2,746,600 |
| Fr 11/28/25 | 85.16 | 1,054,000 |
| We 11/26/25 | 84.55 | 1,906,600 |
| Tu 11/25/25 | 84.16 | 2,312,300 |
| Mo 11/24/25 | 82.74 | 4,216,000 |
| Fr 11/21/25 | 84.02 | 3,073,700 |
| Fr 11/07/25 | 86.86 | 2,504,900 |
| Th 11/06/25 | 86.21 | 1,344,800 |
| We 11/05/25 | 86.67 | 1,991,900 |
| Tu 11/04/25 | 86.60 | 2,366,900 |
| Mo 11/03/25 | 86.28 | 3,685,000 |
| Fr 10/31/25 | 87.69 | 6,606,000 |
| Th 10/30/25 | 81.80 | 4,243,600 |
| We 10/29/25 | 81.84 | 2,518,900 |
| Tu 10/28/25 | 84.26 | 1,898,100 |
| Mo 10/27/25 | 85.64 | 2,139,700 |
| Fr 10/24/25 | 85.89 | 2,268,300 |
| Th 10/23/25 | 86.71 | 1,869,900 |
| We 10/22/25 | 88.12 | 1,681,000 |
| 1,256,300 |
| We 10/08/25 | 88.92 | 1,621,400 |
| Tu 10/07/25 | 90.01 | 2,282,100 |
| Mo 10/06/25 | 88.89 | 2,352,000 |
| Fr 10/03/25 | 87.90 | 1,184,800 |
| Th 10/02/25 | 88.40 | 1,676,300 |
| We 10/01/25 | 87.92 | 2,071,400 |
| Tu 09/30/25 | 87.63 | 2,433,200 |
| Mo 09/29/25 | 86.17 | 2,676,100 |
| Fr 09/26/25 | 86.70 | 2,198,000 |
| Th 09/25/25 | 85.84 | 1,817,300 |
| We 09/24/25 | 86.86 | 2,264,900 |
| Tu 09/23/25 | 87.19 | 2,570,500 |
| Mo 09/22/25 | 86.68 | 3,331,600 |
| Mo 09/08/25 | 94.58 | 2,223,300 |