Church And Dwight stock
$94.31Change from previous close: +0.21%Absolute change: +$0.20
Price history
+6.69% over the period1 year: from $88.40 (October 2, 2025) to $94.31 (October 2, 2026), +6.69%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $94.31 |
| October 1, 2026 | $94.11 |
| September 30, 2026 | $94.22 |
| September 29, 2026 | $94.95 |
| September 28, 2026 | $95.62 |
| September 25, 2026 | $96.38 |
| September 24, 2026 | $95.33 |
| September 23, 2026 | $96.02 |
| September 22, 2026 | $96.12 |
| September 21, 2026 | $95.49 |
| September 18, 2026 | $94.75 |
| September 17, 2026 | $95.05 |
| September 16, 2026 | $95.51 |
| September 15, 2026 | $94.51 |
| September 14, 2026 | $94.58 |
| September 11, 2026 | $94.15 |
| September 10, 2026 | $93.94 |
| September 9, 2026 | $95.19 |
| September 8, 2026 | $96.54 |
| September 4, 2026 | $98.55 |
| September 3, 2026 | $98.59 |
| September 2, 2026 | $99.32 |
| September 1, 2026 | $99.43 |
| August 31, 2026 | $99.78 |
| August 28, 2026 | $101.26 |
| August 27, 2026 | $102.37 |
| August 26, 2026 | $102.86 |
| August 25, 2026 | $102.56 |
| August 24, 2026 | $102.53 |
| August 21, 2026 | $98.80 |
| August 20, 2026 | $97.41 |
| August 19, 2026 | $99.01 |
| August 18, 2026 | $99.13 |
| August 17, 2026 | $97.98 |
| August 14, 2026 | $101.30 |
| August 13, 2026 | $101.32 |
| August 12, 2026 | $101.24 |
| August 11, 2026 | $102.78 |
| August 10, 2026 | $103.30 |
| August 7, 2026 | $103.24 |
| August 6, 2026 | $103.36 |
| August 5, 2026 | $103.64 |
| August 4, 2026 | $103.00 |
| August 3, 2026 | $100.01 |
| July 31, 2026 | $98.81 |
| July 30, 2026 | $97.68 |
| July 29, 2026 | $99.86 |
| July 28, 2026 | $99.93 |
| July 27, 2026 | $98.70 |
| July 24, 2026 | $97.64 |
| July 23, 2026 | $96.19 |
| July 22, 2026 | $97.13 |
| July 21, 2026 | $95.75 |
| July 20, 2026 | $97.79 |
| July 17, 2026 | $98.07 |
| July 16, 2026 | $99.12 |
| July 15, 2026 | $97.14 |
| July 14, 2026 | $95.41 |
| July 13, 2026 | $97.16 |
| July 10, 2026 | $96.36 |
| July 9, 2026 | $95.67 |
| July 8, 2026 | $96.17 |
| July 7, 2026 | $98.95 |
| July 6, 2026 | $97.45 |
| July 2, 2026 | $98.60 |
| July 1, 2026 | $97.21 |
| June 30, 2026 | $96.88 |
| June 29, 2026 | $97.90 |
| June 26, 2026 | $99.58 |
| June 25, 2026 | $98.15 |
| June 24, 2026 | $98.67 |
| June 23, 2026 | $96.48 |
| June 22, 2026 | $93.74 |
| June 18, 2026 | $95.63 |
| June 17, 2026 | $97.41 |
| June 16, 2026 | $98.42 |
| June 15, 2026 | $98.32 |
| June 12, 2026 | $97.56 |
| June 11, 2026 | $97.08 |
| June 10, 2026 | $98.19 |
| June 9, 2026 | $97.03 |
| June 8, 2026 | $95.35 |
| June 5, 2026 | $96.74 |
| June 4, 2026 | $94.12 |
| June 3, 2026 | $92.89 |
| June 2, 2026 | $96.14 |
| June 1, 2026 | $95.30 |
| May 29, 2026 | $95.63 |
| May 28, 2026 | $97.63 |
| May 27, 2026 | $98.01 |
| May 26, 2026 | $96.67 |
| May 22, 2026 | $96.25 |
| May 21, 2026 | $95.64 |
| May 20, 2026 | $96.12 |
| May 19, 2026 | $95.75 |
| May 18, 2026 | $96.78 |
| May 15, 2026 | $94.05 |
| May 14, 2026 | $94.65 |
| May 13, 2026 | $95.09 |
| May 12, 2026 | $93.51 |
| May 11, 2026 | $90.72 |
| May 8, 2026 | $93.44 |
| May 7, 2026 | $93.88 |
| May 6, 2026 | $94.96 |
| May 5, 2026 | $93.53 |
| May 4, 2026 | $92.89 |
| May 1, 2026 | $96.02 |
| April 30, 2026 | $97.06 |
| April 29, 2026 | $96.20 |
| April 28, 2026 | $97.08 |
| April 27, 2026 | $95.40 |
| April 24, 2026 | $95.02 |
| April 23, 2026 | $94.58 |
| April 22, 2026 | $92.90 |
| April 21, 2026 | $93.21 |
| April 20, 2026 | $96.55 |
| April 17, 2026 | $96.88 |
| April 16, 2026 | $94.54 |
| April 15, 2026 | $94.63 |
| April 14, 2026 | $95.53 |
| April 13, 2026 | $95.03 |
| April 10, 2026 | $95.42 |
| April 9, 2026 | $96.16 |
| April 8, 2026 | $94.20 |
| April 7, 2026 | $92.55 |
| April 6, 2026 | $93.13 |
| April 2, 2026 | $92.85 |
| April 1, 2026 | $92.85 |
| March 31, 2026 | $93.32 |
| March 30, 2026 | $93.91 |
| March 27, 2026 | $94.69 |
| March 26, 2026 | $93.22 |
| March 25, 2026 | $94.38 |
| March 24, 2026 | $93.87 |
| March 23, 2026 | $94.65 |
| March 20, 2026 | $94.69 |
| March 19, 2026 | $94.58 |
| March 18, 2026 | $95.74 |
| March 17, 2026 | $97.31 |
| March 16, 2026 | $98.22 |
| March 13, 2026 | $97.75 |
| March 12, 2026 | $99.16 |
| March 11, 2026 | $99.67 |
| March 10, 2026 | $101.13 |
| March 9, 2026 | $102.25 |
| March 6, 2026 | $100.70 |
| March 5, 2026 | $99.86 |
| March 4, 2026 | $102.47 |
| March 3, 2026 | $103.02 |
| March 2, 2026 | $103.95 |
| February 27, 2026 | $104.86 |
| February 26, 2026 | $103.67 |
| February 25, 2026 | $103.63 |
| February 24, 2026 | $105.08 |
| February 23, 2026 | $105.26 |
| February 20, 2026 | $103.08 |
| February 19, 2026 | $103.25 |
| February 18, 2026 | $102.67 |
| February 17, 2026 | $99.89 |
| February 13, 2026 | $101.45 |
| February 12, 2026 | $100.00 |
| February 11, 2026 | $100.46 |
| February 10, 2026 | $98.97 |
| February 9, 2026 | $98.42 |
| February 6, 2026 | $100.53 |
| February 5, 2026 | $100.60 |
| February 4, 2026 | $100.59 |
| February 3, 2026 | $98.77 |
| February 2, 2026 | $97.34 |
| January 30, 2026 | $96.25 |
| January 29, 2026 | $91.96 |
| January 28, 2026 | $91.48 |
| January 27, 2026 | $92.33 |
| January 26, 2026 | $91.93 |
| January 23, 2026 | $92.43 |
| January 22, 2026 | $92.95 |
| January 21, 2026 | $91.76 |
| January 20, 2026 | $92.15 |
| January 16, 2026 | $90.61 |
| January 15, 2026 | $90.43 |
| January 14, 2026 | $90.16 |
| January 13, 2026 | $87.97 |
| January 12, 2026 | $86.66 |
| January 9, 2026 | $85.78 |
| January 8, 2026 | $85.86 |
| January 7, 2026 | $83.88 |
| January 6, 2026 | $85.52 |
| January 5, 2026 | $84.11 |
| January 2, 2026 | $82.64 |
| December 31, 2025 | $83.85 |
| December 30, 2025 | $84.44 |
| December 29, 2025 | $85.34 |
| December 26, 2025 | $85.39 |
| December 24, 2025 | $85.46 |
| December 23, 2025 | $85.25 |
| December 22, 2025 | $84.24 |
| December 19, 2025 | $85.08 |
| December 18, 2025 | $85.07 |
| December 17, 2025 | $86.52 |
| December 16, 2025 | $84.55 |
| December 15, 2025 | $85.01 |
| December 12, 2025 | $84.61 |
| December 11, 2025 | $83.57 |
| December 10, 2025 | $83.31 |
| December 9, 2025 | $82.63 |
| December 8, 2025 | $81.60 |
| December 5, 2025 | $84.52 |
| December 4, 2025 | $83.95 |
| December 3, 2025 | $83.91 |
| December 2, 2025 | $83.54 |
| December 1, 2025 | $84.58 |
| November 28, 2025 | $85.16 |
| November 26, 2025 | $84.55 |
| November 25, 2025 | $84.16 |
| November 24, 2025 | $82.74 |
| November 21, 2025 | $84.02 |
| November 20, 2025 | $83.34 |
| November 19, 2025 | $82.52 |
| November 18, 2025 | $82.89 |
| November 17, 2025 | $83.02 |
| November 14, 2025 | $84.10 |
| November 13, 2025 | $84.94 |
| November 12, 2025 | $85.38 |
| November 11, 2025 | $85.51 |
| November 10, 2025 | $84.64 |
| November 7, 2025 | $86.86 |
| November 6, 2025 | $86.21 |
| November 5, 2025 | $86.67 |
| November 4, 2025 | $86.60 |
| November 3, 2025 | $86.28 |
| October 31, 2025 | $87.69 |
| October 30, 2025 | $81.80 |
| October 29, 2025 | $81.84 |
| October 28, 2025 | $84.26 |
| October 27, 2025 | $85.64 |
| October 24, 2025 | $85.89 |
| October 23, 2025 | $86.71 |
| October 22, 2025 | $88.12 |
| October 21, 2025 | $87.99 |
| October 20, 2025 | $88.08 |
| October 17, 2025 | $88.48 |
| October 16, 2025 | $87.25 |
| October 15, 2025 | $86.38 |
| October 14, 2025 | $86.93 |
| October 13, 2025 | $86.52 |
| October 10, 2025 | $87.70 |
| October 9, 2025 | $87.62 |
| October 8, 2025 | $88.92 |
| October 7, 2025 | $90.01 |
| October 6, 2025 | $88.89 |
| October 3, 2025 | $87.90 |
| October 2, 2025 | $88.40 |
At a glance
The company
Church & Dwight Co., Inc. develops, manufactures, and markets household, personal care, and specialty products.
Latest results
Quarter to June 30, 2026 · EPS $0.89 (estimate $0.90)
Next event
Quarterly results · October 30, 2026
Dividend
Last ex-dividend on August 14, 2026
Where the price stands
52-wk low$81.33
$94.31
52-wk high$106.04
−11.06% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −5.04% | +0.73% |
| Year to date | +12.47% | +12.81% |
| 1 year | +6.69% | +15.00% |
Analysts · 21 analysts
Average target$105.11+11.45% vs. price
Latest news
All news
Numbers and valuation
Full valuation- Market cap
- $22.37B
- P/E
- 30.3
- EPS
- $3.11
- Volume
- 2.18M
- Dividend yield
- 1.30%
More on Church And Dwight
- Church And Dwight revenue and financials
- Church And Dwight dividend and valuation
- Church And Dwight stock return
- Church And Dwight employees, headquarters and business
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
