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

110.71Last Price

-1.35 (-1.20%)Change

Church & Dwight Company is a prominent consumer goods corporation that specializes in the manufacturing of a diverse range of household and personal care products

Known for its innovative approach, the company offers a wide array of brands that cater to various consumer needs, including cleaning supplies, health and wellness items, and personal care products. Its portfolio includes well-established brands recognized for their quality and effectiveness, making the company a trusted choice among consumers. Church & Dwight is committed to sustainability and continuously seeks to enhance its product offerings while maintaining a focus on environmental responsibility.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	113.00	114.60	110.60	110.71	1,583,576	110.71
3/03/2025	110.84	112.14	110.06	112.06	1,728,218	112.06
2/28/2025	110.62	111.36	109.16	111.20	1,949,200	111.20
2/27/2025	108.00	109.73	107.21	109.37	988,809	109.37
2/26/2025	109.98	110.00	108.42	108.59	1,874,417	108.59
2/25/2025	108.39	111.20	108.34	110.57	2,470,412	110.57
2/24/2025	104.86	108.80	104.86	107.59	1,706,579	107.59
2/21/2025	104.15	105.58	103.03	105.33	1,978,506	105.33
2/20/2025	103.20	104.56	103.14	104.43	1,727,174	104.43
2/19/2025	104.34	105.06	103.92	104.36	1,094,723	104.36
2/18/2025	104.17	104.73	103.22	103.86	1,237,469	103.86
2/14/2025	107.02	107.22	104.98	105.00	1,723,564	105.00
2/13/2025	106.20	107.89	105.93	107.53	1,276,236	107.23
2/12/2025	104.28	106.49	104.28	105.95	1,438,186	105.66
2/11/2025	104.79	104.93	103.73	104.88	1,222,831	104.59
2/10/2025	104.78	104.95	103.86	104.55	1,086,537	104.26
2/07/2025	105.12	105.26	104.30	105.02	855,139	104.73
2/06/2025	107.90	107.99	104.90	105.40	1,337,834	105.11
2/05/2025	106.28	107.45	105.46	107.19	1,533,437	106.90
2/04/2025	105.89	106.52	104.94	105.98	1,621,971	105.69
2/03/2025	105.01	107.37	104.89	106.43	2,514,127	106.14
1/31/2025	107.00	107.00	104.78	105.52	3,425,111	105.23
1/30/2025	107.71	107.77	106.04	107.12	1,928,793	106.83
1/29/2025	107.40	107.88	106.52	106.77	1,500,082	106.48
1/28/2025	109.02	109.67	107.11	107.53	1,265,628	107.23
1/27/2025	108.16	109.56	107.55	109.39	1,552,828	109.09
1/24/2025	106.23	106.68	105.29	106.25	1,208,411	105.96
1/23/2025	106.41	106.65	105.01	106.29	1,584,192	106.00
1/22/2025	108.00	108.05	106.19	106.70	1,474,322	106.41
1/21/2025	106.95	107.47	106.08	106.66	1,229,955	106.37
1/17/2025	106.70	107.09	105.95	106.47	1,712,776	106.18
1/16/2025	103.54	106.50	103.42	106.27	1,662,550	105.98
1/15/2025	105.57	105.57	102.28	103.44	1,548,572	103.16
1/14/2025	103.03	105.39	102.86	105.28	2,150,693	104.99
1/13/2025	102.05	102.89	100.99	102.86	2,021,360	102.58
1/10/2025	101.46	102.70	100.86	101.42	1,537,800	101.14
1/08/2025	102.63	102.97	101.85	102.57	1,608,708	102.29
1/07/2025	102.24	102.96	102.02	102.80	1,658,512	102.52
1/06/2025	103.78	104.54	101.52	101.67	1,515,453	101.39
1/03/2025	103.98	105.10	103.08	104.64	1,094,298	104.35
1/02/2025	105.08	105.16	103.64	103.84	1,246,920	103.56
12/31/2024	104.62	0.00	104.71	104.71	0	104.42
12/30/2024	105.39	105.67	104.01	104.62	733,490	104.33
12/27/2024	105.91	107.31	105.67	105.94	762,489	105.65
12/26/2024	105.97	107.03	105.81	106.74	656,651	106.45
12/24/2024	105.30	106.53	105.04	106.46	369,285	106.17
12/23/2024	106.10	106.46	104.78	105.43	813,985	105.14
12/20/2024	105.84	106.57	104.95	106.10	3,432,032	105.81
12/19/2024	105.50	106.49	104.79	106.47	1,135,624	106.18
12/18/2024	105.30	106.76	104.81	105.86	2,221,731	105.57
12/17/2024	105.50	107.03	105.21	105.80	1,407,482	105.51
12/16/2024	105.67	107.34	105.67	105.82	1,463,892	105.53
12/13/2024	105.52	105.90	104.98	105.64	926,997	105.35
12/12/2024	106.46	107.16	105.29	105.41	995,500	105.12
12/11/2024	107.37	109.13	105.45	105.58	1,211,329	105.29
12/10/2024	105.89	107.38	105.48	107.06	1,604,847	106.77
12/09/2024	107.00	107.07	105.58	105.89	1,474,384	105.60
12/06/2024	109.04	109.92	107.11	107.21	1,818,916	106.92
12/05/2024	109.43	110.81	109.00	109.16	1,836,214	108.86