Church & Dwight Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 107.26 | 107.58 | 106.73 | 106.84 | 103.69 | 4,443 |
| 2024-05-10 | 107.61 | 107.61 | 106.98 | 107.27 | 104.11 | 488 |
| 2024-05-09 | 106.78 | 107.48 | 106.63 | 107.48 | 104.31 | 623 |
| 2024-05-08 | 107.30 | 107.85 | 106.35 | 106.86 | 103.71 | 4,181 |
| 2024-05-07 | 106.33 | 107.02 | 105.78 | 106.41 | 103.27 | 3,173 |
| 2024-05-03 | 105.11 | 105.76 | 104.22 | 105.44 | 102.33 | 414 |
| 2024-05-02 | 105.02 | 106.99 | 103.43 | 105.76 | 102.64 | 2,152 |
| 2024-05-01 | 107.80 | 107.99 | 106.42 | 106.73 | 103.58 | 353 |
| 2024-04-30 | 106.91 | 107.46 | 106.77 | 107.33 | 104.16 | 187,189 |
| 2024-04-29 | 106.74 | 106.74 | 106.12 | 106.73 | 103.58 | 143,555 |
| 2024-04-26 | 107.51 | 107.70 | 106.54 | 106.54 | 103.40 | 837 |
| 2024-04-25 | 107.66 | 108.18 | 106.89 | 107.89 | 104.71 | 2,562 |
| 2024-04-24 | 106.71 | 107.51 | 105.27 | 107.45 | 104.28 | 143,806 |
| 2024-04-23 | 106.89 | 107.69 | 106.19 | 106.81 | 103.66 | 2,252 |
| 2024-04-22 | 104.35 | 106.61 | 104.35 | 106.61 | 103.46 | 157,854 |
| 2024-04-19 | 102.25 | 104.14 | 102.25 | 104.14 | 101.07 | 439 |
| 2024-04-18 | 103.91 | 103.91 | 102.63 | 102.64 | 99.608 | 756 |
| 2024-04-17 | 103.70 | 103.99 | 103.09 | 103.41 | 100.36 | 908 |
| 2024-04-16 | 101.92 | 103.57 | 101.92 | 103.40 | 100.35 | 137,578 |
| 2024-04-15 | 101.88 | 102.17 | 101.67 | 101.84 | 98.836 | 2,716 |
| 2024-04-12 | 101.68 | 101.87 | 100.73 | 100.73 | 97.759 | 417 |
| 2024-04-11 | 102.52 | 103.06 | 101.89 | 102.39 | 99.370 | 670 |
| 2024-04-10 | 101.10 | 102.28 | 101.10 | 102.20 | 99.186 | 3,033 |
| 2024-04-09 | 101.29 | 101.89 | 100.82 | 101.39 | 98.400 | 23,371 |
| 2024-04-08 | 101.80 | 102.09 | 101.47 | 101.78 | 98.778 | 779 |
| 2024-04-05 | 101.95 | 102.38 | 101.16 | 102.26 | 99.244 | 2,528 |
| 2024-04-04 | 103.38 | 103.98 | 103.29 | 103.43 | 100.38 | 487 |
| 2024-04-03 | 103.82 | 104.02 | 103.22 | 103.37 | 100.32 | 409 |
| 2024-04-02 | 105.39 | 105.42 | 104.29 | 104.29 | 101.21 | 1,447 |
| 2024-03-28 | 104.56 | 104.56 | 103.20 | 104.18 | 101.11 | 542 |
| 2024-03-27 | 103.55 | 104.20 | 103.55 | 103.78 | 100.72 | 1,700 |
| 2024-03-26 | 102.99 | 103.66 | 102.99 | 103.31 | 100.26 | 29,034 |
| 2024-03-25 | 104.42 | 104.87 | 103.32 | 103.44 | 100.39 | 1,691 |
| 2024-03-22 | 103.96 | 104.52 | 103.58 | 104.33 | 101.25 | 781 |
| 2024-03-21 | 102.48 | 104.21 | 102.00 | 103.98 | 100.91 | 4,284 |
| 2024-03-20 | 104.85 | 104.92 | 103.38 | 103.38 | 100.33 | 2,802 |
| 2024-03-19 | 104.61 | 104.93 | 104.36 | 104.65 | 101.56 | 731 |
| 2024-03-18 | 104.15 | 105.12 | 104.15 | 104.38 | 101.30 | 1,522 |
| 2024-03-15 | 102.90 | 104.41 | 102.87 | 104.25 | 101.18 | 1,507 |
| 2024-03-14 | 105.31 | 105.39 | 104.27 | 104.70 | 101.61 | 1,872 |
| 2024-03-13 | 104.54 | 105.49 | 104.32 | 105.46 | 102.35 | 579 |
| 2024-03-12 | 103.92 | 104.91 | 103.45 | 104.83 | 101.74 | 86 |
| 2024-03-11 | 105.07 | 105.12 | 103.72 | 103.76 | 100.70 | 3,300 |
| 2024-03-08 | 103.74 | 104.63 | 103.11 | 104.63 | 101.54 | 371 |
| 2024-03-07 | 102.22 | 103.71 | 102.22 | 103.71 | 100.65 | 1,065 |
| 2024-03-06 | 101.81 | 102.99 | 101.63 | 102.40 | 99.380 | 801 |
| 2024-03-05 | 101.13 | 101.59 | 100.64 | 101.53 | 98.534 | 3,771 |
| 2024-03-04 | 99.820 | 101.06 | 99.490 | 100.57 | 97.603 | 552 |
| 2024-03-01 | 99.755 | 100.12 | 99.190 | 99.846 | 96.901 | 1,614 |
| 2024-02-29 | 100.16 | 100.44 | 99.630 | 100.36 | 97.400 | 125,419 |
| 2024-02-28 | 99.190 | 100.44 | 99.190 | 99.910 | 96.963 | 113 |
| 2024-02-27 | 100.11 | 100.19 | 99.320 | 99.940 | 96.992 | 2,254 |
| 2024-02-26 | 100.93 | 100.93 | 100.01 | 100.43 | 97.468 | 236 |
| 2024-02-23 | 100.38 | 100.38 | 99.746 | 99.934 | 96.986 | 285 |
| 2024-02-22 | 97.455 | 99.034 | 97.153 | 99.031 | 96.110 | 882 |
| 2024-02-21 | 99.048 | 99.048 | 98.060 | 98.220 | 95.323 | 1,233 |
| 2024-02-20 | 98.260 | 99.210 | 98.210 | 98.520 | 95.614 | 1,632 |
| 2024-02-16 | 97.390 | 98.316 | 96.959 | 98.260 | 95.362 | 113 |
| 2024-02-15 | 97.710 | 97.710 | 96.510 | 97.128 | 94.263 | 677 |
| 2024-02-14 | 97.350 | 97.750 | 96.230 | 96.230 | 93.392 | 1,588 |
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.