Church & Dwight Co., Inc. - 0R13.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	88.22	89.6	89.65	89.87	87.09	111
January 13, 2026	86.99	87.78	87.78	88.47	86.25	239
January 12, 2026	86.11	86.16	86.16	86.47	85.74	2,788
January 09, 2026	86.28	85.07	85.18	86.28	85.07	3,293
January 08, 2026	84.23	85.53	85.53	85.57	83.3	3,293
January 07, 2026	85.83	84.41	84.41	86.11	84.29	30
January 06, 2026	84.01	84.96	84.96	85.51	83.71	288
January 05, 2026	82.52	83.25	83.25	83.68	81.83	327
January 02, 2026	82.89	82.82	82.82	83.55	82.82	62
December 31, 2025	83.58	83.58	83.58	83.58	83.58	2
December 30, 2025	84.45	84.43	84.43	84.73	84.38	14
December 29, 2025	86.05	85.35	85.35	86.05	85.35	115
December 24, 2025	85.26	85.6	85.6	86.1	84.45	495
December 23, 2025	85.07	84.9	84.9	85.07	84	66
December 22, 2025	83.63	84.03	84.03	85.56	83.63	433
December 19, 2025	84.9	84.94	84.94	85.47	84.49	31
December 18, 2025	86.7	85.35	85.35	86.7	85.22	434
December 17, 2025	86.35	86.78	86.78	87.64	85.32	476
December 16, 2025	85.18	84.61	84.61	85.18	84.46	612
December 15, 2025	85.55	84.84	84.84	85.55	84.83	1,516
December 12, 2025	84.06	84.9	83.76	84.9	83.76	8
December 11, 2025	83.86	83.58	83.58	83.91	83.58	181
December 10, 2025	83.22	84.16	84.16	84.71	83.22	121
December 09, 2025	82.54	83.09	83.09	83.09	82.54	533
December 08, 2025	84.22	82.01	82.16	85	82.01	29
December 05, 2025	84.2	84.44	84.44	84.44	84.2	115
December 04, 2025	84.13	83.93	83.93	84.49	83.78	663
December 03, 2025	84.69	83.86	83.86	84.69	83.86	550
December 02, 2025	83.68	83.32	83.32	84.32	83.14	2,523
December 01, 2025	84.71	84.88	84.88	84.88	84.23	468
November 28, 2025	84.34	84.53	84.53	84.98	84.34	369
November 26, 2025	84.26	84.53	84.57	84.67	83.41	195
November 25, 2025	83	83.95	83.95	83.95	82.28	6,036
November 24, 2025	82.95	82.83	82.83	82.95	82.83	436
November 21, 2025	83.16	84.11	84.11	84.11	83.16	1,044
November 20, 2025	81.4	82.7	82.7	83.38	81.4	138
November 19, 2025	82.23	83	83	83	82.23	6
November 18, 2025	83.37	83.04	83.04	83.37	82.92	1,530
November 17, 2025	83.93	83.85	83.85	83.93	83.58	826
November 14, 2025	84.87	84.13	84.13	85.46	84.13	5
November 13, 2025	85.5	85.43	85.14	85.86	85.43	69
November 12, 2025	85.24	85.76	85.47	85.94	84.87	234
November 11, 2025	85.08	85.79	85.5	85.94	84.77	734
November 10, 2025	86.86	84.71	84.42	86.86	84.34	1,825
November 07, 2025	86.3	86.3	86.2	87.04	86.2	11
November 06, 2025	86	86.71	86.71	86.73	86	149
November 05, 2025	86.4	86.03	86.03	86.4	86.03	11
November 04, 2025	86.28	86.11	86.11	86.67	85.72	860
November 03, 2025	86.5	85.18	85.18	86.76	85.18	265
October 31, 2025	86.97	87.13	87.13	87.92	85.93	1,139
October 30, 2025	81.92	82.01	82.01	83.01	81.92	161
October 29, 2025	83.48	81.98	81.98	83.68	81.98	1,902
October 28, 2025	84.98	84.77	84.77	85.52	84.48	674
October 27, 2025	85.82	85.74	85.74	85.82	85.4	706
October 24, 2025	87.11	86.59	86.59	88.23	86.33	558
October 23, 2025	87.72	86.63	86.63	87.72	86.49	577
October 22, 2025	87.41	87.83	87.83	88.02	87.41	2,033
October 21, 2025	87.65	87.64	87.64	87.78	87.22	183
October 20, 2025	87.81	87.21	87.21	87.97	87.21	615
October 17, 2025	88.35	88.13	88.13	88.36	87.39	1,116

Church & Dwight Co., Inc. (0R13.L) LSE