Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 95.98 | 96.28 | 94.97 | 95.05 | 2m |
| September 16, 2026 | 94.76 | 95.72 | 94.25 | 95.51 | 2m |
| September 15, 2026 | 93.99 | 94.94 | 93.38 | 94.51 | 2m |
| September 14, 2026 | 95.26 | 95.69 |
Based on reports through December 31, 2025
Church & Dwight holds both value and premium brands — from Arm & Hammer baking soda to vitamins and personal care.
The portfolio is deliberately split roughly evenly between value and premium brands. That is a rare construction: in a downturn shoppers trade down and sales move within the company rather than to a competitor. In good years the reverse works and the premium half grows.
The company is known for discipline in acquiring brands: it buys a niche leader, feeds it into its distribution system and gets growth without building from scratch. Its own manufacturing is limited and part of production is contracted out. Risks: retailers' own labels, raw material costs and dependence on a few large retail customers. The dividend has been raised for decades.
Address:500 CHARLES EWING BOULEVARD, EWING, NJ, 08628, US
| 3m |
| BYAHPark Ha Biological Technology Co., Ltd. | 2.35 | −84.40 % | 2m |
| WMTWalmart Inc. | 106.79 | −0.66 % | 2.7bn |
| COSTCostco Wholesale Corporation | 891.44 | −0.26 % | 1.7bn |
| KOCoca-Cola Company (The) | 88.06 | +0.22 % | 1.3bn |
| 94.46 |
| 94.58 |
| 2m |
| September 11, 2026 | 94.55 | 94.56 | 93.04 | 94.15 | 2m |
| September 10, 2026 | 95.23 | 95.29 | 93.61 | 93.94 | 2m |
| September 09, 2026 | 95.25 | 95.82 | 94.00 | 95.19 | 2m |
| September 08, 2026 | 97.65 | 98.14 | 96.45 | 96.54 | 2m |
| September 04, 2026 | 97.94 | 99.11 | 97.72 | 98.55 | 1m |
| September 03, 2026 | 99.38 | 99.40 | 98.04 | 98.59 | 2m |
| September 02, 2026 | 99.38 | 100.54 | 98.63 | 99.32 | 2m |
| September 01, 2026 | 99.96 | 101.30 | 99.04 | 99.43 | 2m |
| August 31, 2026 | 100.81 | 101.34 | 99.70 | 99.78 | 2m |
| August 28, 2026 | 102.52 | 102.69 | 101.08 | 101.26 | 1m |
| August 27, 2026 | 101.32 | 103.23 | 101.01 | 102.37 | 2m |
| August 26, 2026 | 102.60 | 103.11 | 101.97 | 102.86 | 2m |
| August 25, 2026 | 102.09 | 102.57 | 101.35 | 102.56 | 1m |
| August 24, 2026 | 99.64 | 102.56 | 99.64 | 102.53 | 2m |
| August 21, 2026 | 97.64 | 98.90 | 96.27 | 98.80 | 2m |
| August 20, 2026 | 98.44 | 99.32 | 97.07 | 97.41 | 2m |