| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $87.07 | $87.17 | $83.81 | $84.10 | 23,212,020 |
October 2025 | $87.42 | $90.33 | $81.05 | $87.39 | 51,310,500 |
September 2025 | $93.14 | $96.19 | $84.78 | $87.33 | 45,756,600 |
August 2025 | $92.38 | $95.65 | $89.91 | $92.84 | 45,480,800 |
July 2025 | $95.59 | $99.20 | $92.69 | $93.15 | 45,854,200 |
June 2025 | $97.77 | $100.02 | $93.86 | $95.47 | 48,033,500 |
May 2025 | $92.08 | $98.50 | $90.10 | $97.66 | 55,250,800 |
April 2025 | $109.51 | $112.79 | $96.58 | $98.37 | 48,602,600 |
March 2025 | $109.75 | $115.32 | $103.21 | $109.01 | 33,795,000 |
February 2025 | $103.70 | $110.27 | $102.02 | $110.11 | 29,590,900 |
January 2025 | $103.77 | $108.30 | $99.60 | $104.20 | 32,911,300 |
December 2024 | $109.49 | $112.02 | $102.71 | $103.40 | 28,726,600 |
November 2024 | $104.15 | $112.08 | $100.94 | $108.75 | 34,896,700 |
October 2024 | $103.02 | $103.80 | $97.14 | $98.40 | 29,425,200 |
September 2024 | $100.42 | $105.00 | $100.03 | $103.14 | 31,817,200 |
August 2024 | $96.61 | $101.72 | $94.63 | $100.34 | 31,034,900 |
July 2024 | $102.25 | $104.86 | $95.90 | $96.26 | 33,314,700 |
June 2024 | $104.69 | $108.34 | $101.01 | $101.82 | 30,222,400 |
May 2024 | $105.34 | $106.45 | $101.07 | $105.10 | 25,779,600 |
April 2024 | $101.79 | $105.88 | $98.60 | $105.68 | 27,180,800 |
March 2024 | $98.17 | $103.50 | $97.09 | $102.17 | 23,368,300 |
February 2024 | $97.57 | $100.80 | $94.12 | $98.07 | 28,177,600 |
January 2024 | $92.17 | $98.64 | $91.14 | $97.52 | 27,687,300 |
December 2023 | $94.29 | $94.62 | $88.15 | $92.35 | 25,562,700 |
November 2023 | $88.97 | $94.42 | $80.09 | $94.37 | 40,601,700 |
Daily pricing data for Church & Dwight dates back to 3/17/1980, and may be incomplete.
