Church & Dwight Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.20	105.58	102.32	104.26	104.26	614
2026-10-15	103.66	105.15	102.44	102.47	102.47	199
2026-10-14	100.74	101.69	99.210	101.69	101.69	261
2026-10-13	102.38	102.38	99.580	100.01	100.01	227
2026-10-12	97.330	99.950	96.340	99.760	99.760	51
2026-10-09	98.400	98.500	97.060	97.890	97.890	1,863
2026-10-08	97.670	98.200	96.320	98.130	98.130	13
2026-10-07	96.800	97.570	95.760	97.400	97.400	15
2026-10-06	95.210	97.320	95.200	96.720	96.720	98
2026-10-05	94.520	95.940	93.880	95.460	95.460	374
2026-10-02	94.110	95.290	94.010	94.110	94.110	20
2026-10-01	93.570	94.450	93.490	94.020	94.020	2,406
2026-09-30	95.510	95.780	94.470	94.840	94.840	51
2026-09-29	96.020	96.020	94.110	95.270	95.270	1,695
2026-09-28	97.050	97.050	94.970	95.800	95.800	586
2026-09-25	94.380	96.180	94.380	96.160	96.160	78
2026-09-24	96.660	97.460	95.890	96.220	96.220	114
2026-09-23	97.560	97.560	95.800	95.960	95.960	64
2026-09-22	94.830	96.860	94.830	95.950	95.950	1,092
2026-09-21	95.670	95.720	93.700	95.330	95.330	30
2026-09-18	93.320	95.470	93.170	95.190	95.190	7
2026-09-17	95.530	97.230	94.570	96.080	96.080	493
2026-09-16	93.570	95.490	93.570	95.490	95.490	379
2026-09-15	95.140	95.330	93.010	94.710	94.710	993
2026-09-14	95.260	95.980	94.680	94.990	94.990	1,453
2026-09-11	95.220	95.220	92.800	93.920	93.920	120
2026-09-10	95.300	95.590	93.700	94.800	94.800	49
2026-09-09	96.250	96.520	93.000	95.320	95.320	514
2026-09-08	98.440	100.44	96.680	97.180	97.180	65
2026-09-04	99.080	99.080	97.870	98.820	98.820	21
2026-09-03	100.80	100.80	98.200	98.360	98.360	12
2026-09-02	97.980	100.56	97.980	100.18	100.18	26
2026-09-01	102.42	102.42	99.330	99.700	99.700	25
2026-08-28	101.56	104.00	101.09	101.52	101.52	1,720
2026-08-27	101.00	103.94	101.00	102.74	102.74	47
2026-08-26	102.53	103.10	101.91	102.64	102.64	135
2026-08-25	101.83	103.50	98.800	102.09	102.09	26
2026-08-24	99.260	101.72	98.800	101.31	101.31	125
2026-08-21	98.080	99.030	96.570	98.680	98.680	125
2026-08-20	99.700	100.03	97.060	98.140	98.140	236
2026-08-19	99.590	101.05	98.250	99.530	99.530	34
2026-08-18	97.850	99.610	97.850	99.110	99.110	37
2026-08-17	100.34	101.78	98.015	98.400	98.400	214
2026-08-14	100.51	101.84	100.22	100.79	100.79	150
2026-08-13	100.74	103.30	100.74	101.21	101.21	48
2026-08-12	101.97	102.58	101.45	101.91	101.60	47
2026-08-11	102.80	104.00	102.21	102.78	102.47	26
2026-08-10	102.75	104.27	101.22	103.37	103.06	1,068
2026-08-07	102.64	103.46	101.50	103.02	102.71	47
2026-08-06	104.24	104.50	102.45	102.93	102.62	30
2026-08-05	102.49	107.50	102.06	103.04	102.73	107
2026-08-04	99.500	102.56	97.920	102.40	102.09	78
2026-08-03	100.13	102.16	98.150	99.820	99.519	345
2026-07-31	100.49	100.65	94.880	99.773	99.472	267
2026-07-30	100.97	100.97	97.550	98.410	98.113	20
2026-07-29	102.04	102.04	97.560	99.490	99.190	225
2026-07-28	100.00	102.52	97.000	100.53	100.23	609
2026-07-27	94.670	99.260	94.150	98.910	98.612	255
2026-07-24	95.730	97.510	93.130	97.220	96.927	9
2026-07-23	97.890	98.100	95.130	95.500	95.212	818

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.3075 USD
2026-05-15	0.3075 USD
2026-02-12	0.3075 USD
2025-11-13	0.2950 USD
2025-08-14	0.2950 USD
2025-05-14	0.2950 USD
2025-02-13	0.2950 USD
2024-11-15	0.2838 USD
2024-08-15	0.2838 USD
2024-05-14	0.2838 USD
2024-02-14	0.2838 USD
2023-11-14	0.2725 USD
2023-08-14	0.2725 USD
2023-05-12	0.2725 USD
2023-02-14	0.2725 USD
2022-11-14	0.2625 USD
2022-08-12	0.2625 USD
2022-05-13	0.2625 USD
2022-02-14	0.2625 USD
2021-11-12	0.2525 USD
2021-08-13	0.2525 USD
2021-05-13	0.2525 USD
2021-02-12	0.2525 USD
2020-11-13	0.2400 USD
2020-08-13	0.2400 USD
2020-05-14	0.2400 USD
2020-02-13	0.2400 USD
2019-11-14	0.2275 USD
2019-08-14	0.2275 USD
2019-05-14	0.2275 USD
2019-02-14	0.2275 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.