Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	84.205	84.776	84.146	84.199	80.776	890
2023-02-21	83.740	83.983	83.395	83.983	80.569	272
2023-02-17	83.083	83.207	83.079	83.207	79.824	495
2023-02-16	82.690	82.735	82.680	82.735	79.372	1,824
2023-02-15	82.420	82.420	82.420	82.420	79.070	120
2023-02-14	83.194	83.194	82.522	82.845	79.477	224
2023-02-13	82.200	83.315	82.200	83.315	79.667	8,935
2023-02-10	81.885	82.055	81.885	82.055	78.462	100
2023-02-09	83.909	83.909	82.489	82.665	79.045	350
2023-02-08	82.527	83.565	82.527	83.565	79.906	3,587
2023-02-07	83.030	83.030	83.030	83.030	79.395	100
2023-02-06	83.605	83.655	82.675	82.675	79.055	209
2023-02-03	82.035	83.222	81.277	81.362	77.799	410
2023-02-02	79.730	80.135	79.615	79.802	76.308	586
2023-02-01	80.720	81.370	80.190	81.105	77.554	3,748
2023-01-31	80.770	80.770	80.375	80.375	76.856	64
2023-01-30	79.965	80.659	79.965	80.659	77.127	884
2023-01-27	79.750	79.750	78.825	79.301	75.829	336
2023-01-26	82.239	82.240	80.850	80.850	77.310	180
2023-01-25	81.660	81.660	81.240	81.240	77.683	210
2023-01-24	83.170	83.170	83.100	83.110	79.471	1,200
2023-01-23	83.275	83.608	83.275	83.608	79.947	230
2023-01-20	80.295	81.535	79.642	81.535	77.965	986
2023-01-19	81.630	81.630	81.630	81.630	78.056	40
2023-01-18	84.190	84.190	82.960	82.960	79.327	158
2023-01-17	85.400	85.940	84.520	85.230	81.498	3,649
2023-01-13	81.590	81.590	81.275	81.300	77.740	73
2023-01-12	81.475	81.658	80.965	80.965	77.420	310
2023-01-11	81.690	81.690	81.400	81.400	77.836	118
2023-01-10	81.234	81.450	81.234	81.450	77.884	10
2023-01-09	83.275	83.390	83.140	83.140	79.500	259
2023-01-06	82.585	83.805	82.585	83.805	80.135	209
2023-01-05	82.290	82.530	82.290	82.530	78.916	25
2023-01-04	82.310	82.540	82.310	82.540	78.926	583
2023-01-03	80.940	81.000	80.570	80.955	77.410	226
2022-12-29	81.079	81.771	81.079	81.771	78.190	141
2022-12-28	82.020	82.020	81.541	81.541	77.971	151
2022-12-23	81.732	81.770	81.732	81.770	78.190	160
2022-12-21	80.635	80.635	80.635	80.635	77.104	200
2022-12-20	79.440	79.444	79.440	79.444	75.965	234
2022-12-19	80.162	80.384	80.162	80.384	76.864	96
2022-12-16	81.225	81.231	81.180	81.180	77.625	1,065
2022-12-15	81.482	81.482	80.602	80.900	77.358	242
2022-12-14	82.590	82.590	82.590	82.590	78.974	130
2022-12-13	82.000	82.250	82.000	82.235	78.634	209
2022-12-12	80.310	80.777	79.582	80.777	77.240	2,671
2022-12-09	81.015	81.015	80.531	80.531	77.005	418
2022-12-07	80.940	80.940	80.520	80.520	76.994	264
2022-12-06	80.745	80.745	80.745	80.745	77.209	138
2022-12-05	81.675	81.685	80.715	80.715	77.181	946
2022-12-02	82.176	83.145	82.170	83.145	79.504	1,110
2022-12-01	82.915	83.416	81.895	81.895	78.309	314
2022-11-30	79.520	79.710	79.472	79.710	76.220	477
2022-11-29	79.070	80.269	79.030	79.385	75.909	550
2022-11-28	79.100	79.335	78.880	79.335	75.861	2,840
2022-11-25	78.855	78.940	78.555	78.830	75.378	350
2022-11-22	77.820	78.140	77.600	78.140	74.718	5,169
2022-11-21	76.590	77.965	76.590	77.691	74.289	562
2022-11-18	75.785	76.460	75.785	75.915	72.591	711
2022-11-17	74.500	74.525	74.500	74.525	71.262	129

← NewerPage 16 of 20 · 1,173 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.