TipRanks
Go Ultimate55% OFF

Church & Dwight (0R13) Historical Prices

GB:0R13 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026110.00113.72106.38108.13108.13+2.33%8171.64
Oct 29, 2026105.82108.00104.62105.67105.67+1.07%690.14
Oct 28, 2026103.75106.20103.21104.55104.55-0.33%8881.80
Oct 27, 2026104.09107.09103.61104.90104.90-0.07%1220.25
Oct 26, 2026105.83106.64103.58104.97104.97-0.52%510.10
Oct 23, 2026106.69108.85105.45105.52105.52-2.84%6,00914.73
Oct 22, 2026105.36108.73104.95108.60108.60+3.44%320.08
Oct 21, 2026106.04106.48103.39104.99104.99-0.15%3,73410.60
Oct 20, 2026104.63105.69104.07105.15105.15+0.85%1510.42
Oct 19, 2026104.20105.58102.32104.26104.26+0.98%6141.73
Oct 16, 2026102.68104.11102.28103.25103.25+0.76%360.10
Oct 15, 2026103.66105.15102.44102.47102.47+0.77%1990.56
Oct 14, 2026100.74101.6999.21101.69101.69+1.68%2610.74
Oct 13, 2026102.38102.3899.58100.01100.01+0.25%2270.64
Oct 12, 202697.3399.9596.3499.7699.76+1.91%510.14
Oct 09, 202698.4098.5097.0697.8997.89-0.24%1,8635.76
Oct 08, 202697.6798.2096.3298.1398.13+0.75%130.04
Oct 07, 202696.8097.5795.7697.4097.40+0.70%150.04
Oct 06, 202695.2197.3295.2096.7296.72+1.32%980.29
Oct 05, 202694.5295.9493.8895.4695.46+1.43%3741.11
Oct 02, 202694.1195.2994.0194.1194.11+0.10%200.06
Oct 01, 202693.5794.4593.4994.0294.02-0.86%2,4067.04
Sep 30, 202695.5195.7894.4794.8494.84-0.45%510.15
Sep 29, 202696.0296.0294.1195.2795.27-0.55%1,6955.39
Sep 28, 202697.0597.0594.9795.8095.80-0.37%5861.91
Sep 25, 202694.3896.1894.3896.1696.16-0.06%780.25
Sep 24, 202696.6697.4695.8996.2296.22+0.27%1140.37
Sep 23, 202697.5697.5695.8095.9695.96+0.01%640.21
Sep 22, 202694.8396.8694.8395.9595.95+0.65%1,0923.72
Sep 21, 202695.6795.7293.7095.3395.33+0.15%300.10
Sep 18, 202693.3295.4793.1795.1995.19-0.93%70.02
Sep 17, 202695.5397.2394.5796.0896.08+0.62%4931.67
Sep 16, 202693.5795.4993.5795.4995.49+0.82%3791.31
Sep 15, 202695.1495.3393.0194.7194.71-0.29%9933.62
Sep 14, 202695.2695.9894.6894.9994.99+1.14%1,4535.76
Sep 11, 202695.2295.2292.8093.9293.92-0.93%1200.48
Sep 10, 202695.3095.5993.7094.8094.80-0.55%490.20
Sep 09, 202696.2596.5293.0095.3295.32-1.91%5142.11
Sep 08, 202698.44100.4496.6897.1897.18-1.66%650.26
Sep 07, 202698.8299.0897.8798.8298.82+0.00%00.00
Sep 04, 202699.0899.0897.8798.8298.82+0.47%210.08
Sep 03, 2026100.80100.8098.2098.3698.36-1.82%120.05
Sep 02, 202697.98100.5697.98100.18100.18+0.48%260.10
Sep 01, 2026102.42102.4299.3399.7099.70-0.40%250.10
Aug 31, 2026102.27102.5399.91100.10100.10-1.40%1,9788.59
Aug 28, 2026101.56104.00101.09101.52101.52-1.19%1,7207.32
Aug 27, 2026101.00103.94101.00102.74102.74+0.10%470.17
Aug 26, 2026102.53103.10101.91102.64102.64+0.54%1350.47
Aug 25, 2026101.83103.5098.80102.09102.09+0.77%260.08
Aug 24, 202699.26101.7298.80101.31101.31+2.67%1250.41