Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	91.465	92.925	91.465	92.925	89.653	103
2023-08-17	93.660	93.660	92.660	92.660	89.397	70
2023-08-16	94.050	94.050	93.715	93.715	90.415	372
2023-08-15	94.920	94.920	94.790	94.790	91.452	78
2023-08-14	96.015	96.290	95.990	96.260	92.871	4,171
2023-08-11	95.920	96.250	95.920	96.250	92.598	99
2023-08-10	97.090	97.090	97.090	97.090	93.406	10
2023-08-09	96.429	96.730	96.287	96.730	93.060	457
2023-08-08	95.950	95.950	95.555	95.555	91.929	280
2023-08-07	94.930	95.608	94.930	95.608	91.980	907
2023-08-04	95.310	95.310	94.720	94.910	91.309	752
2023-08-03	96.534	96.562	95.240	95.240	91.626	1,992
2023-08-02	96.116	97.505	96.116	97.352	93.658	439
2023-08-01	96.150	96.205	96.100	96.100	92.454	3,226
2023-07-31	97.200	97.500	94.960	96.070	92.425	3,340
2023-07-28	97.130	98.098	96.093	97.040	93.358	666
2023-07-27	98.060	98.060	96.460	96.460	92.800	212
2023-07-26	97.405	98.308	97.405	97.695	93.988	1,212
2023-07-25	98.086	98.130	97.292	97.350	93.656	2,442
2023-07-24	97.804	98.028	97.804	98.028	94.309	612
2023-07-21	97.739	98.450	97.697	98.450	94.715	385
2023-07-20	97.180	97.670	96.052	97.645	93.940	1,347
2023-07-19	98.431	98.475	97.351	97.885	94.171	1,311
2023-07-18	98.673	99.219	98.550	99.084	95.325	2,577
2023-07-17	98.900	99.020	98.225	98.225	94.498	391
2023-07-14	97.730	98.570	97.730	98.570	94.830	345
2023-07-13	98.340	98.340	97.484	97.845	94.133	1,183
2023-07-12	97.700	98.430	97.505	98.430	94.695	449
2023-07-11	98.272	98.402	97.240	97.630	93.926	1,378
2023-07-10	99.340	99.814	98.610	98.665	94.922	3,711
2023-07-07	99.890	99.890	99.200	99.730	95.946	2,366
2023-07-06	99.414	100.39	99.360	100.39	96.576	706
2023-07-05	100.06	100.19	99.615	100.10	96.302	513
2023-07-03	99.749	100.29	99.749	100.20	96.398	4,231
2023-06-30	99.510	100.10	99.170	100.05	96.256	121,672
2023-06-29	98.265	98.955	98.126	98.955	95.201	508
2023-06-28	98.158	98.776	97.780	98.776	95.029	2,486
2023-06-27	97.891	98.295	97.694	98.295	94.566	3,710
2023-06-26	96.304	97.530	96.246	97.200	93.512	3,831
2023-06-23	97.369	97.884	97.364	97.884	94.170	2,967
2023-06-22	97.321	97.674	97.218	97.510	93.810	369
2023-06-21	95.362	96.332	95.319	96.170	92.521	4,792
2023-06-20	95.686	96.090	95.261	95.261	91.647	1,718
2023-06-19	96.040	96.040	96.040	96.040	92.396	27
2023-06-16	95.840	96.905	95.840	96.525	92.863	69,521
2023-06-15	95.415	95.840	95.346	95.595	91.968	1,156
2023-06-14	95.060	95.350	95.013	95.350	91.733	313
2023-06-13	93.670	94.154	93.670	94.154	90.582	131
2023-06-12	94.470	94.470	93.475	93.774	90.216	982
2023-06-09	93.791	94.129	93.752	94.129	90.558	110
2023-06-08	93.060	93.522	92.767	93.522	89.974	332
2023-06-07	92.015	92.585	92.001	92.585	89.072	430
2023-06-06	94.810	94.810	92.950	93.090	89.558	565
2023-06-05	94.830	94.830	94.282	94.285	90.708	220
2023-06-02	92.150	93.528	92.150	93.528	89.979	1,558
2023-06-01	92.760	92.760	92.105	92.259	88.759	2,265
2023-05-31	91.930	92.578	91.540	92.578	89.065	2,609
2023-05-30	93.120	93.120	91.895	91.895	88.408	228
2023-05-26	93.819	94.187	93.635	93.635	90.082	460
2023-05-25	93.202	93.669	93.055	93.612	90.060	305

← NewerPage 14 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.