Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	96.600	97.310	95.050	96.880	96.588	101
2026-07-21	98.970	99.500	95.120	95.240	94.953	68
2026-07-20	98.750	100.35	97.090	97.570	97.276	364
2026-07-17	98.340	101.01	97.450	97.450	97.156	30
2026-07-16	98.000	99.000	97.940	98.790	98.492	114
2026-07-15	96.390	97.760	94.090	97.280	96.987	10
2026-07-14	97.900	97.900	94.430	95.480	95.192	56
2026-07-13	97.470	99.250	93.240	96.740	96.448	395
2026-07-10	92.850	99.410	92.850	96.280	95.990	977
2026-07-09	97.770	97.770	95.000	95.700	95.411	20
2026-07-08	96.890	100.53	96.210	96.620	96.329	14
2026-07-07	97.750	100.63	97.750	98.680	98.382	167
2026-07-06	96.860	99.500	96.720	97.530	97.236	2,511
2026-07-02	96.440	100.47	96.440	98.300	98.003	39
2026-07-01	93.870	98.090	93.870	97.040	96.747	117
2026-06-30	98.470	98.570	96.060	97.290	96.996	47
2026-06-29	98.510	101.02	96.200	97.070	96.777	79
2026-06-26	99.990	102.91	95.810	98.380	98.083	247
2026-06-25	99.150	99.760	97.000	97.190	96.897	144
2026-06-24	93.120	99.350	93.120	98.900	98.602	47
2026-06-23	95.000	96.340	95.000	95.980	95.690	364
2026-06-22	95.080	96.190	93.860	94.680	94.394	186
2026-06-18	99.500	99.500	96.440	96.600	96.309	93
2026-06-17	98.670	98.670	97.220	98.520	98.223	54
2026-06-16	97.410	100.59	97.340	98.380	98.083	51
2026-06-15	97.890	98.590	96.540	98.560	98.263	27
2026-06-12	96.510	97.850	96.140	96.710	96.418	16
2026-06-11	99.390	99.390	97.000	97.890	97.595	322
2026-06-10	98.410	98.630	96.250	98.010	97.714	349
2026-06-09	92.200	97.070	92.200	96.670	96.378	21
2026-06-08	94.290	98.410	94.290	95.600	95.312	108
2026-06-05	94.440	97.030	91.690	97.030	96.737	368
2026-06-04	90.550	99.400	90.500	93.750	93.467	124
2026-06-03	98.100	98.410	94.620	94.620	94.335	23
2026-06-02	96.000	96.000	94.000	95.740	95.451	2,026
2026-06-01	93.240	97.900	93.240	95.740	95.451	2,768
2026-05-29	94.600	98.450	94.600	96.930	96.638	862
2026-05-28	98.120	98.490	95.230	97.895	97.600	1,050
2026-05-27	96.990	99.470	93.730	98.360	98.063	89
2026-05-26	96.410	99.250	91.690	97.030	96.737	49
2026-05-22	93.000	98.000	93.000	95.950	95.661	8
2026-05-21	93.820	96.210	93.820	95.650	95.361	7
2026-05-20	94.740	97.140	94.000	96.310	96.019	90
2026-05-19	97.180	97.550	93.980	96.210	95.920	124
2026-05-18	90.960	96.764	90.890	96.130	95.840	851
2026-05-15	94.310	96.770	93.690	94.290	94.006	40
2026-05-14	92.210	97.070	92.210	95.250	94.656	8
2026-05-13	94.300	95.930	90.640	94.370	93.782	72
2026-05-12	87.890	93.330	87.890	93.240	92.659	116
2026-05-11	90.320	95.000	90.155	90.880	90.313	72
2026-05-08	94.420	96.020	93.130	93.450	92.867	192
2026-05-07	96.500	96.500	91.900	94.130	93.543	4,955
2026-05-06	96.480	96.480	93.070	95.400	94.805	61
2026-05-05	92.430	95.820	90.950	93.650	93.066	133
2026-05-01	100.10	101.39	95.505	95.505	94.909	241
2026-04-30	98.070	98.070	93.990	96.870	96.266	203
2026-04-29	98.130	98.130	94.060	97.100	96.495	43
2026-04-28	92.900	98.130	92.900	96.990	96.385	327
2026-04-27	95.710	96.010	92.900	95.330	94.736	16
2026-04-24	97.150	97.200	92.900	95.270	94.676	4,415

← NewerPage 2 of 5 · 246 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.