Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	93.765	94.050	93.450	94.045	90.477	1,883
2023-05-23	94.350	94.629	94.135	94.305	90.727	829
2023-05-22	94.710	95.414	94.710	95.065	91.458	1,505
2023-05-19	94.650	94.740	94.650	94.740	91.145	132
2023-05-18	94.250	94.300	94.192	94.192	90.618	103
2023-05-17	95.760	95.760	95.045	95.045	91.439	146
2023-05-16	95.980	95.980	95.280	95.603	91.976	702
2023-05-15	97.412	97.412	95.920	95.920	92.281	1,348
2023-05-12	96.180	96.410	96.108	96.320	92.666	11,346
2023-05-11	96.790	96.790	96.790	96.790	92.856	797
2023-05-10	95.920	96.420	95.800	96.420	92.501	183
2023-05-09	96.405	96.405	96.075	96.135	92.227	526
2023-05-05	97.830	97.898	97.830	97.898	93.918	82
2023-05-04	96.950	97.060	96.950	97.060	93.115	545
2023-05-03	97.000	98.118	97.000	98.118	94.130	1,035
2023-05-02	96.710	96.710	96.105	96.105	92.198	543
2023-04-28	97.730	97.950	97.465	97.718	93.746	338
2023-04-27	94.980	97.675	94.800	96.656	92.727	1,296
2023-04-26	91.620	92.445	91.620	92.145	88.399	742
2023-04-25	92.095	93.186	92.095	93.186	89.398	719
2023-04-24	91.595	92.393	91.190	91.915	88.179	566
2023-04-21	91.090	91.130	90.954	90.954	87.257	1,195
2023-04-20	90.150	90.349	90.133	90.349	86.676	516
2023-04-19	89.460	89.460	89.055	89.055	85.435	704
2023-04-18	89.630	89.630	89.605	89.605	85.963	180
2023-04-14	89.149	89.223	88.440	88.650	85.046	352
2023-04-13	89.760	89.760	89.282	89.592	85.950	612
2023-04-12	90.285	90.640	90.200	90.640	86.956	825
2023-04-11	84.230	84.230	84.230	84.230	80.806	7,657
2023-04-06	90.170	90.300	89.895	89.895	86.241	44,582
2023-04-05	89.440	90.000	89.440	89.660	86.015	2,236
2023-04-04	88.870	89.678	88.870	88.921	85.306	105,613
2023-04-03	87.880	87.880	87.880	87.880	84.308	34
2023-03-31	86.890	88.145	86.888	88.145	84.562	240
2023-03-30	86.565	86.565	86.045	86.045	82.547	258
2023-03-29	86.708	86.708	86.708	86.708	83.183	30
2023-03-28	86.325	86.325	86.325	86.325	82.816	30
2023-03-27	86.545	86.596	86.545	86.596	83.076	77
2023-03-24	84.973	85.736	84.973	85.604	82.124	699
2023-03-23	84.230	85.210	84.145	85.210	81.747	4,181
2023-03-22	84.739	85.486	84.739	85.160	81.698	1,528
2023-03-21	84.890	84.890	84.070	84.335	80.907	243
2023-03-20	86.038	86.038	85.448	85.448	81.975	447
2023-03-17	86.120	86.319	85.184	86.243	82.737	8,890
2023-03-16	86.190	86.190	85.962	85.962	82.468	106,268
2023-03-15	84.650	86.230	84.650	86.230	82.725	382
2023-03-14	84.705	85.000	84.201	84.201	80.778	631
2023-03-13	84.060	85.190	84.060	84.940	81.487	549
2023-03-10	83.987	84.032	83.730	83.951	80.538	300
2023-03-09	83.650	84.052	83.540	84.052	80.635	26,156
2023-03-08	83.028	83.028	83.025	83.025	79.650	300
2023-03-07	83.610	83.610	83.260	83.260	79.876	150
2023-03-06	84.352	84.364	83.725	83.725	80.322	2,202
2023-03-03	84.576	84.582	84.395	84.395	80.964	3,536
2023-03-02	83.900	84.326	83.900	84.258	80.833	870
2023-03-01	83.120	83.360	82.550	83.085	79.707	333
2023-02-28	83.360	83.850	83.190	83.850	80.441	945
2023-02-27	84.170	84.170	84.170	84.170	80.749	178
2023-02-24	83.511	83.798	83.250	83.798	80.392	1,243
2023-02-23	83.785	83.998	83.552	83.552	80.156	305

← NewerPage 15 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.