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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	86.71	86.75	86.75	86.98	86.61	1,677
October 15, 2025	86.72	86.72	86.72	86.72	86.72	637
October 14, 2025	86.99	86.74	86.74	87.22	86.5	1,470
October 13, 2025	87.17	86.47	86.47	87.39	86.47	1,849
October 10, 2025	87.82	88.01	88.19	88.45	87.55	14
October 09, 2025	88.55	88.16	88.16	88.59	87.83	731
October 08, 2025	89.42	88.87	88.87	90.61	88.87	3,140
October 07, 2025	88.94	88.89	88.89	90.19	88.89	2,989
October 06, 2025	88.18	88.81	88.81	88.84	87.49	4,913
October 03, 2025	89.05	88.37	88.37	89.05	88.15	45
October 02, 2025	87.31	88.34	88.34	88.46	87.31	98
October 01, 2025	88.03	87.94	87.94	88.14	87.25	167
September 30, 2025	87.09	87.17	87.17	87.35	86.74	355
September 29, 2025	85.39	85.44	85.44	85.44	85.39	203
September 26, 2025	86.6	86.52	86.08	86.72	85.99	167
September 25, 2025	85.72	86.15	86.15	87.73	85.72	202
September 24, 2025	86.94	86.9	86.9	87.27	86.4	556
September 23, 2025	86.75	85.92	85.92	87.28	85.8	271
September 22, 2025	90.3	87.2	87.2	90.54	86.87	1,600
September 19, 2025	92.05	90.99	90.99	92.39	90.99	14,334
September 18, 2025	91.51	92.12	92.12	92.12	91.2	416
September 17, 2025	91.93	92.19	92.19	92.57	91.47	1,666
September 16, 2025	91.81	91.57	91.57	91.81	91.43	1,079
September 15, 2025	93.23	91.46	91.46	93.25	91.46	1,711
September 12, 2025	93.95	93.56	93.56	94.28	93.4	510
September 11, 2025	92.98	94.04	94.04	94.04	92.98	4,314

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