Church & Dwight Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 100.99 | 102.44 | 100.57 | 102.03 | 99.279 | 226 |
| 2024-08-07 | 102.06 | 102.67 | 101.92 | 102.13 | 99.380 | 5,766 |
| 2024-08-06 | 101.36 | 102.20 | 99.950 | 101.84 | 99.095 | 895 |
| 2024-08-05 | 99.865 | 100.50 | 98.818 | 99.308 | 96.636 | 2,680 |
| 2024-08-02 | 97.012 | 99.046 | 95.550 | 98.555 | 95.903 | 2,377 |
| 2024-08-01 | 97.240 | 99.791 | 97.240 | 99.791 | 97.105 | 2,400 |
| 2024-07-31 | 99.990 | 99.990 | 98.090 | 98.090 | 95.450 | 1,240 |
| 2024-07-30 | 98.300 | 99.462 | 97.540 | 99.400 | 96.725 | 1,313 |
| 2024-07-29 | 101.43 | 102.12 | 100.72 | 102.12 | 99.372 | 966 |
| 2024-07-26 | 100.75 | 101.67 | 100.55 | 101.25 | 98.520 | 829 |
| 2024-07-25 | 100.19 | 101.91 | 100.19 | 100.45 | 97.742 | 1,251 |
| 2024-07-24 | 100.30 | 100.65 | 100.25 | 100.65 | 97.941 | 590 |
| 2024-07-23 | 100.86 | 101.06 | 100.49 | 100.49 | 97.785 | 56,285 |
| 2024-07-22 | 101.93 | 101.93 | 99.477 | 100.36 | 97.661 | 1,944 |
| 2024-07-19 | 102.84 | 103.13 | 102.18 | 102.82 | 100.05 | 759 |
| 2024-07-18 | 103.70 | 104.47 | 103.37 | 103.41 | 100.63 | 4,832 |
| 2024-07-17 | 102.98 | 103.74 | 102.98 | 103.69 | 100.90 | 971 |
| 2024-07-16 | 101.21 | 103.21 | 101.21 | 102.40 | 99.644 | 892 |
| 2024-07-15 | 104.21 | 104.31 | 101.97 | 101.97 | 99.226 | 153 |
| 2024-07-12 | 104.23 | 104.90 | 104.23 | 104.64 | 101.82 | 764 |
| 2024-07-11 | 104.84 | 105.71 | 104.84 | 105.00 | 102.17 | 1,417 |
| 2024-07-10 | 105.35 | 105.35 | 104.51 | 105.20 | 102.37 | 1,995 |
| 2024-07-09 | 105.22 | 105.22 | 104.28 | 104.64 | 101.82 | 1,832 |
| 2024-07-08 | 106.64 | 106.74 | 104.90 | 106.00 | 103.15 | 753 |
| 2024-07-05 | 105.77 | 106.10 | 105.28 | 106.10 | 103.24 | 598 |
| 2024-07-03 | 105.28 | 105.54 | 105.06 | 105.43 | 102.59 | 1,580 |
| 2024-07-02 | 104.86 | 105.31 | 104.00 | 105.28 | 102.45 | 1,810 |
| 2024-07-01 | 104.19 | 104.49 | 103.85 | 104.33 | 101.52 | 1,830 |
| 2024-06-28 | 103.85 | 104.06 | 103.00 | 103.00 | 100.22 | 22,977 |
| 2024-06-27 | 104.35 | 104.52 | 104.01 | 104.21 | 101.41 | 911 |
| 2024-06-26 | 104.85 | 105.40 | 103.91 | 105.10 | 102.27 | 37,886 |
| 2024-06-25 | 106.54 | 106.79 | 104.78 | 104.84 | 102.01 | 812 |
| 2024-06-24 | 108.71 | 108.71 | 107.29 | 107.29 | 104.40 | 496 |
| 2024-06-21 | 109.42 | 110.00 | 108.79 | 108.79 | 105.86 | 2,110 |
| 2024-06-20 | 109.87 | 110.01 | 108.92 | 109.11 | 106.17 | 2,532 |
| 2024-06-18 | 109.04 | 109.99 | 108.83 | 109.99 | 107.03 | 2,287 |
| 2024-06-17 | 107.24 | 109.22 | 107.22 | 109.22 | 106.28 | 1,495 |
| 2024-06-14 | 106.61 | 107.31 | 106.25 | 107.31 | 104.42 | 410 |
| 2024-06-13 | 106.54 | 106.57 | 106.05 | 106.43 | 103.56 | 1,347 |
| 2024-06-12 | 107.93 | 107.93 | 105.74 | 105.74 | 102.89 | 7,912 |
| 2024-06-11 | 106.52 | 107.53 | 106.52 | 107.08 | 104.20 | 309 |
| 2024-06-10 | 106.95 | 107.40 | 106.02 | 106.23 | 103.37 | 1,258 |
| 2024-06-07 | 107.92 | 108.29 | 107.66 | 107.66 | 104.76 | 932 |
| 2024-06-06 | 108.07 | 108.12 | 107.71 | 108.06 | 105.15 | 2,108 |
| 2024-06-05 | 108.10 | 108.10 | 106.86 | 107.41 | 104.52 | 2,412 |
| 2024-06-04 | 107.29 | 108.26 | 107.29 | 108.22 | 105.31 | 31,503 |
| 2024-06-03 | 106.61 | 108.41 | 106.61 | 107.14 | 104.26 | 1,769 |
| 2024-05-31 | 104.18 | 105.60 | 104.14 | 105.29 | 102.45 | 2,068 |
| 2024-05-30 | 103.00 | 104.38 | 103.00 | 104.38 | 101.57 | 144,319 |
| 2024-05-29 | 104.14 | 104.14 | 103.50 | 103.72 | 100.93 | 489 |
| 2024-05-28 | 105.79 | 106.47 | 104.00 | 104.00 | 101.20 | 166,061 |
| 2024-05-24 | 106.30 | 106.95 | 106.22 | 106.22 | 103.36 | 409 |
| 2024-05-23 | 107.08 | 107.71 | 106.25 | 106.90 | 104.02 | 2,621 |
| 2024-05-22 | 106.66 | 107.24 | 106.38 | 107.11 | 104.23 | 885 |
| 2024-05-21 | 106.61 | 107.03 | 106.58 | 106.67 | 103.80 | 1,369 |
| 2024-05-20 | 106.32 | 106.43 | 105.90 | 106.03 | 103.18 | 307 |
| 2024-05-17 | 106.44 | 107.35 | 106.12 | 106.25 | 103.39 | 256 |
| 2024-05-16 | 107.40 | 107.96 | 107.06 | 107.06 | 104.18 | 211 |
| 2024-05-15 | 106.69 | 106.99 | 106.22 | 106.99 | 104.11 | 424 |
| 2024-05-14 | 106.78 | 106.91 | 105.75 | 106.02 | 103.17 | 1,005 |
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.