Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	93.260	94.420	92.450	94.290	93.702	136
2026-04-22	90.390	95.000	90.390	92.080	91.506	293
2026-04-21	97.480	97.970	94.200	94.330	93.742	69
2026-04-20	93.640	97.530	93.640	96.461	95.860	95
2026-04-17	95.220	97.190	92.250	96.830	96.226	12
2026-04-16	95.520	95.520	92.250	94.370	93.782	64
2026-04-15	92.590	96.300	92.590	94.430	93.841	1,096
2026-04-14	92.650	99.000	92.650	95.620	95.024	322
2026-04-13	96.000	96.000	93.865	94.450	93.861	43
2026-04-10	96.950	97.140	93.170	95.960	95.362	1,408
2026-04-09	94.790	96.820	92.000	96.820	96.216	59
2026-04-08	90.610	94.060	90.610	93.730	93.146	56
2026-04-07	93.900	94.060	90.250	92.650	92.072	24
2026-04-02	94.000	94.170	90.000	92.726	92.148	248
2026-04-01	94.410	95.280	92.680	92.880	92.301	13
2026-03-31	94.330	95.100	92.050	92.570	91.993	14
2026-03-30	91.850	96.000	91.850	94.409	93.821	60
2026-03-27	93.590	95.340	90.000	94.910	94.318	250
2026-03-26	94.940	95.680	92.600	93.840	93.255	33
2026-03-25	91.060	96.700	91.060	94.320	93.731	30
2026-03-24	96.730	96.730	93.830	93.930	93.344	12
2026-03-23	94.590	96.730	90.930	95.410	94.815	2,166
2026-03-20	94.580	96.570	93.190	94.350	93.762	103
2026-03-19	93.720	97.570	93.720	94.650	94.060	768
2026-03-18	97.890	100.00	94.180	95.730	95.133	2,307
2026-03-17	95.170	99.980	95.170	97.860	97.250	229
2026-03-16	98.720	99.500	97.350	98.151	97.539	370
2026-03-13	98.510	101.51	97.662	97.662	97.053	896
2026-03-12	97.330	101.08	97.330	100.22	99.597	26
2026-03-11	101.42	102.01	99.200	99.540	98.919	36
2026-03-10	101.74	103.41	100.77	102.06	101.42	322
2026-03-09	100.50	101.73	97.290	101.73	101.10	1,319
2026-03-06	98.820	100.77	98.000	99.760	99.138	716
2026-03-05	99.840	102.50	99.840	99.943	99.320	75
2026-03-04	102.00	103.01	101.69	102.44	101.80	415
2026-03-03	103.12	104.51	101.58	103.03	102.39	2,284
2026-03-02	101.34	105.20	101.34	103.82	103.17	444
2026-02-27	101.86	104.89	101.86	104.83	104.18	15
2026-02-26	103.58	104.81	103.03	103.54	102.89	18
2026-02-25	106.06	106.06	102.50	103.28	102.64	3,043
2026-02-24	104.53	106.97	104.46	104.58	103.93	292
2026-02-23	101.53	105.08	101.53	105.01	104.35	179
2026-02-20	103.47	103.95	102.59	103.15	102.51	2,098
2026-02-19	102.65	104.19	102.42	103.51	102.86	4,623
2026-02-18	99.300	102.60	99.100	101.54	100.91	638
2026-02-17	101.61	102.73	99.620	99.820	99.198	114
2026-02-13	100.20	101.20	99.520	101.20	100.57	283
2026-02-12	102.20	102.20	99.030	100.98	100.35	23
2026-02-11	98.280	100.60	97.980	100.60	99.667	283
2026-02-10	99.100	99.720	97.300	99.380	98.458	821
2026-02-09	101.42	101.42	98.340	98.340	97.428	1,834
2026-02-06	101.40	101.41	99.800	100.88	99.945	80
2026-02-05	100.05	102.00	99.930	99.930	99.003	161
2026-02-04	99.170	101.10	99.160	101.10	100.16	56
2026-02-03	96.163	99.080	95.950	98.710	97.795	514
2026-02-02	96.640	98.690	96.030	97.430	96.527	1,854
2026-01-30	94.010	98.250	93.370	94.700	93.822	351
2026-01-29	91.000	92.370	90.830	91.560	90.711	37
2026-01-28	92.970	93.000	90.990	91.768	90.917	306
2026-01-27	91.930	92.970	90.870	92.285	91.429	150

← NewerPage 3 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.