Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	93.200	93.200	91.350	92.000	91.147	401
2026-01-23	93.370	94.110	92.240	92.620	91.761	7
2026-01-22	92.500	93.790	90.830	93.600	92.732	258
2026-01-21	91.850	92.150	90.890	91.540	90.691	67
2026-01-20	90.550	92.224	89.650	92.080	91.226	610
2026-01-16	90.590	90.844	89.640	90.020	89.185	1,329
2026-01-15	90.220	90.500	88.550	88.940	88.115	12
2026-01-14	88.220	90.150	87.090	90.150	89.314	142
2026-01-13	86.340	88.470	86.250	87.569	86.757	239
2026-01-12	85.890	86.660	85.420	86.472	85.670	789
2026-01-09	86.280	86.280	85.070	85.070	84.281	13
2026-01-08	84.280	85.570	83.300	85.500	84.707	17
2026-01-07	85.510	86.110	84.292	84.414	83.632	30
2026-01-06	84.010	85.510	83.530	84.260	83.479	288
2026-01-05	82.520	83.700	81.834	83.245	82.473	265
2026-01-02	84.350	84.350	82.822	82.822	82.054	75
2025-12-31	84.690	84.980	83.580	84.320	83.538	2
2025-12-30	85.240	85.750	84.360	84.430	83.647	14
2025-12-29	86.050	86.050	84.640	85.347	84.555	123
2025-12-24	85.260	86.100	84.450	85.600	84.806	495
2025-12-23	85.070	85.070	84.000	84.905	84.118	66
2025-12-22	83.630	85.560	83.630	84.034	83.255	433
2025-12-19	84.900	85.470	84.490	84.940	84.152	31
2025-12-18	86.700	86.700	85.220	85.353	84.561	434
2025-12-17	86.350	87.640	85.320	86.780	85.975	476
2025-12-16	85.100	85.960	84.460	84.610	83.825	612
2025-12-15	85.000	85.550	84.060	84.910	84.123	1,516
2025-12-12	84.060	84.956	83.760	84.840	84.053	97
2025-12-11	82.900	84.150	82.900	83.550	82.775	41
2025-12-10	82.950	84.710	82.950	83.540	82.765	121
2025-12-09	81.400	83.250	81.030	82.910	82.141	533
2025-12-08	84.220	85.000	82.010	82.010	81.250	35
2025-12-05	84.200	84.590	83.910	84.000	83.221	115
2025-12-04	84.130	84.580	83.780	83.930	83.152	663
2025-12-03	84.290	84.740	83.200	83.940	83.162	81
2025-12-02	84.500	84.990	83.110	83.320	82.547	2,309
2025-12-01	85.000	85.650	84.234	84.880	84.093	468
2025-11-28	84.340	85.150	84.340	84.950	84.162	164
2025-11-26	84.260	84.670	83.410	84.530	83.746	27
2025-11-25	83.140	84.140	82.080	83.830	83.053	5,779
2025-11-24	84.310	84.600	82.660	82.720	81.953	436
2025-11-21	83.740	84.470	82.920	84.110	83.330	1,044
2025-11-20	82.200	83.376	81.400	83.376	82.603	138
2025-11-19	82.720	83.270	82.230	83.100	82.329	6
2025-11-18	82.820	83.390	82.820	83.043	82.272	1,530
2025-11-17	84.010	84.200	83.580	83.849	83.071	826
2025-11-14	84.870	85.460	84.130	84.130	83.350	5
2025-11-13	85.500	85.860	85.430	85.430	84.638	69
2025-11-12	85.235	85.940	84.870	85.764	84.677	234
2025-11-11	85.080	85.940	84.770	85.790	84.702	734
2025-11-10	86.860	86.860	84.340	84.710	83.636	1,717
2025-11-07	86.300	87.040	86.196	86.300	85.206	12
2025-11-06	85.860	87.200	85.860	86.810	85.709	149
2025-11-05	86.400	86.650	86.030	86.060	84.969	11
2025-11-04	86.150	86.990	85.715	86.110	85.018	860
2025-11-03	86.760	86.760	84.860	85.240	84.159	265
2025-10-31	86.970	88.230	85.300	87.240	86.134	1,139
2025-10-30	82.240	83.110	81.920	82.050	81.010	161
2025-10-29	83.480	83.680	81.980	81.980	80.940	1,902
2025-10-28	84.980	85.520	84.400	84.770	83.695	674

← NewerPage 4 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.