Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	99.294	99.294	97.666	97.666	94.510	1,227
2024-02-12	98.470	98.750	97.691	98.349	95.171	580
2024-02-09	99.906	100.72	98.170	98.180	95.007	2,825
2024-02-08	100.79	100.79	99.960	99.960	96.730	1,013
2024-02-07	100.86	101.64	100.48	101.44	98.162	553
2024-02-06	100.10	101.21	100.02	100.55	97.301	288
2024-02-05	100.00	100.78	99.330	99.605	96.386	1,297
2024-02-02	102.45	102.94	98.598	100.44	97.194	1,140
2024-02-01	100.13	101.20	99.331	101.12	97.852	990
2024-01-31	100.78	100.94	99.990	99.990	96.759	816
2024-01-30	99.745	100.48	99.300	100.40	97.156	1,690
2024-01-29	99.477	99.900	99.170	99.293	96.084	463
2024-01-26	98.250	98.900	97.980	98.890	95.694	1,383
2024-01-25	97.408	97.552	97.270	97.430	94.282	1,354
2024-01-24	99.450	99.450	97.900	97.910	94.746	403
2024-01-23	98.500	99.830	98.500	99.360	96.149	1,010
2024-01-22	96.515	97.810	96.370	97.620	94.465	35
2024-01-19	97.222	97.790	96.920	97.630	94.475	447
2024-01-18	98.500	98.500	97.590	97.800	94.640	716
2024-01-17	97.830	99.280	97.830	98.860	95.665	407
2024-01-16	97.700	98.130	97.130	97.770	94.611	579
2024-01-12	97.784	98.100	97.070	97.110	93.972	657
2024-01-11	96.483	97.210	96.000	97.210	94.069	252
2024-01-10	95.980	96.590	95.850	96.128	93.022	10,102
2024-01-09	94.390	95.185	94.080	95.160	92.085	951
2024-01-08	93.772	93.772	93.772	93.772	90.742	22
2024-01-05	94.500	94.500	93.612	93.612	90.587	126
2024-01-04	94.326	94.695	94.049	94.695	91.635	194
2024-01-03	94.550	95.050	94.190	94.190	91.146	200
2024-01-02	94.310	95.600	94.310	94.878	91.812	237
2023-12-29	94.250	94.450	93.950	94.288	91.241	154
2023-12-28	93.860	93.980	92.990	93.810	90.779	1,214
2023-12-27	92.370	92.760	92.370	92.759	89.761	260
2023-12-22	91.820	92.600	91.750	91.750	88.785	73
2023-12-21	92.330	92.330	90.734	90.734	87.802	108
2023-12-20	92.210	92.760	92.210	92.478	89.490	609
2023-12-19	92.680	93.480	92.410	92.540	89.550	481
2023-12-18	92.430	92.900	91.580	92.900	89.898	50
2023-12-15	90.391	91.600	90.391	91.110	88.166	490
2023-12-14	94.970	94.970	91.870	91.870	88.901	19,298
2023-12-13	92.320	94.330	91.725	94.230	91.185	1,355
2023-12-12	93.668	94.230	93.580	94.230	91.185	795
2023-12-11	93.470	93.470	92.740	92.740	89.743	96
2023-12-08	93.510	93.980	92.650	92.738	89.741	409
2023-12-07	93.610	94.170	92.900	94.170	91.127	366
2023-12-06	93.710	94.010	92.960	94.010	90.972	356
2023-12-05	95.000	95.000	93.400	93.610	90.585	3,094
2023-12-04	94.950	95.860	94.440	95.150	92.075	3,287
2023-12-01	96.930	96.930	95.310	95.390	92.308	386
2023-11-30	94.220	94.995	93.990	94.940	91.872	234
2023-11-29	95.135	95.210	94.540	94.950	91.882	53
2023-11-28	95.510	95.930	94.981	95.030	91.959	1,325
2023-11-27	94.470	95.220	94.470	95.220	92.143	1,650
2023-11-24	94.020	94.610	93.580	94.600	91.543	4,706
2023-11-22	93.290	93.950	92.930	93.810	90.779	1,096
2023-11-21	92.046	93.290	91.600	93.290	90.275	12,811
2023-11-20	92.330	92.330	91.200	91.220	88.272	1,192
2023-11-17	92.810	93.220	92.170	92.661	89.667	219
2023-11-16	92.130	93.124	91.300	92.720	89.724	1,963
2023-11-15	91.780	92.648	91.740	92.373	89.388	9,248

← NewerPage 12 of 20 · 1,169 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.