Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	91.110	91.747	90.480	91.747	88.782	1,442
2023-11-13	89.480	91.070	89.480	91.070	87.863	2,064
2023-11-10	89.582	89.848	89.433	89.848	86.684	902
2023-11-09	88.829	89.240	88.601	89.240	86.098	546
2023-11-08	88.485	89.324	88.450	88.930	85.799	229
2023-11-07	86.500	87.780	86.500	87.540	84.458	725
2023-11-06	86.800	87.500	86.330	87.500	84.419	30,822
2023-11-03	84.755	86.600	83.110	86.169	83.135	2,953
2023-11-02	90.790	91.830	90.676	91.563	88.339	1,071
2023-11-01	90.950	90.950	90.290	90.290	87.111	1,103
2023-10-31	90.760	91.270	90.500	90.650	87.458	99,776
2023-10-30	90.210	91.070	89.940	91.050	87.844	342
2023-10-27	91.780	92.367	90.390	90.430	87.246	1,681
2023-10-26	91.780	92.390	91.700	92.190	88.944	22
2023-10-25	91.660	92.497	91.060	92.300	89.050	851
2023-10-24	91.350	91.975	90.590	91.690	88.462	620
2023-10-23	90.440	91.565	89.700	91.320	88.105	156
2023-10-20	90.210	90.305	89.890	90.305	87.125	12
2023-10-19	90.420	90.420	89.820	89.860	86.696	1,729
2023-10-18	89.310	90.670	89.300	89.930	86.764	64
2023-10-17	88.060	88.920	88.060	88.640	85.519	5,452
2023-10-16	88.310	89.580	88.070	89.480	86.329	208
2023-10-13	86.825	87.501	86.080	87.501	84.420	940
2023-10-12	87.457	87.540	85.970	85.970	82.943	351
2023-10-11	88.330	88.640	86.785	87.318	84.244	416
2023-10-10	86.820	88.480	86.820	88.370	85.259	501
2023-10-09	85.650	86.460	85.341	86.460	83.416	355
2023-10-06	90.070	90.130	85.820	85.852	82.829	1,244
2023-10-05	91.601	91.668	90.755	90.915	87.714	42,346
2023-10-04	91.160	91.695	90.670	91.450	88.230	52,076
2023-10-03	91.605	91.605	91.480	91.490	88.269	31
2023-10-02	91.370	91.770	91.330	91.535	88.312	320
2023-09-29	92.180	92.180	91.450	91.450	88.230	1,092
2023-09-28	93.070	93.070	93.070	93.070	89.793	39,983
2023-09-27	92.483	93.080	91.945	91.945	88.708	3,656
2023-09-26	93.622	93.622	93.133	93.565	90.271	5,575
2023-09-25	94.460	94.590	93.734	93.734	90.433	84
2023-09-22	94.830	95.328	94.830	95.328	91.971	673
2023-09-21	94.890	94.980	94.890	94.906	91.564	138
2023-09-20	94.872	95.539	94.872	95.539	92.175	103
2023-09-19	94.760	94.760	94.477	94.477	91.150	411
2023-09-18	95.481	95.481	95.373	95.373	92.015	205
2023-09-15	95.570	96.389	95.225	95.237	91.884	228
2023-09-14	95.669	95.669	95.661	95.661	92.292	107
2023-09-13	95.245	95.339	95.070	95.339	91.982	569
2023-09-12	96.328	96.366	95.520	95.695	92.326	358
2023-09-11	96.631	96.779	96.590	96.590	93.189	728
2023-09-08	95.999	96.658	95.999	96.540	93.141	292
2023-09-07	95.301	96.990	95.301	96.980	93.565	278
2023-09-06	94.900	95.630	94.900	95.520	92.157	1,986
2023-09-05	95.960	96.080	95.695	95.695	92.326	715
2023-09-01	97.055	97.055	96.935	96.935	93.522	23
2023-08-31	95.982	96.234	95.910	95.910	92.533	167
2023-08-30	95.994	95.994	95.706	95.706	92.337	650
2023-08-29	94.819	94.920	94.819	94.825	91.486	253
2023-08-25	93.253	93.364	92.980	93.225	89.943	110
2023-08-24	93.180	93.705	93.180	93.421	90.132	983
2023-08-23	92.180	92.180	92.180	92.180	88.934	856
2023-08-22	92.265	92.669	92.265	92.669	89.406	120
2023-08-21	92.660	92.660	92.010	92.245	88.997	185

← NewerPage 13 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.