Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	85.820	86.070	85.210	85.660	84.574	706
2025-10-24	88.230	88.230	85.950	86.390	85.295	558
2025-10-23	87.720	87.770	86.492	87.110	86.005	577
2025-10-22	88.320	89.340	87.830	89.340	88.207	2,033
2025-10-21	87.220	88.190	87.220	87.410	86.302	183
2025-10-20	88.810	88.810	87.170	87.650	86.539	615
2025-10-17	88.355	88.360	87.390	88.130	87.012	1,459
2025-10-16	86.600	87.700	86.600	86.752	85.652	1,677
2025-10-15	86.680	86.722	86.260	86.520	85.423	637
2025-10-14	86.990	87.270	86.500	86.740	85.640	1,470
2025-10-13	87.170	87.391	86.410	86.473	85.376	1,849
2025-10-10	87.820	88.446	87.550	88.010	86.894	31
2025-10-09	88.545	88.590	87.700	88.160	87.042	731
2025-10-08	89.370	90.610	88.860	88.860	87.733	3,140
2025-10-07	88.940	90.188	88.890	90.072	88.930	3,021
2025-10-06	88.540	88.910	87.490	88.488	87.366	4,913
2025-10-03	89.050	89.050	88.150	88.180	87.062	45
2025-10-02	88.180	88.480	87.120	88.310	87.190	98
2025-10-01	88.030	88.360	87.250	87.310	86.203	167
2025-09-30	85.910	87.350	85.800	87.150	86.045	355
2025-09-29	86.400	86.400	85.220	85.510	84.426	203
2025-09-26	86.600	86.720	85.988	86.520	85.423	301
2025-09-25	85.720	87.730	85.720	86.150	85.058	202
2025-09-24	86.935	87.280	86.340	86.903	85.801	556
2025-09-23	86.920	87.310	85.795	85.810	84.722	271
2025-09-22	90.300	90.540	86.850	87.200	86.094	1,600
2025-09-19	92.050	92.390	90.920	90.990	89.836	616
2025-09-18	91.510	92.119	91.200	92.119	90.951	416
2025-09-17	91.930	92.570	91.470	92.190	91.021	1,666
2025-09-16	91.810	91.810	91.430	91.570	90.409	1,079
2025-09-15	93.230	93.250	91.460	91.460	90.300	1,711
2025-09-12	93.950	94.280	93.400	93.560	92.374	510
2025-09-11	92.980	94.040	92.980	94.040	92.847	4,314
2025-09-10	94.620	94.620	92.490	92.992	91.812	848
2025-09-09	94.467	94.920	94.080	94.720	93.519	488
2025-09-08	94.877	95.730	94.596	94.596	93.396	212
2025-09-05	95.940	96.310	94.840	95.443	94.232	158
2025-09-04	93.500	94.690	93.380	94.690	93.489	185
2025-09-03	92.660	92.990	92.150	92.570	91.396	1,642
2025-09-02	93.680	93.680	92.790	93.089	91.908	100,087
2025-08-29	92.750	93.310	92.100	93.310	92.127	24
2025-08-28	92.940	93.080	92.220	92.250	91.080	213
2025-08-27	92.130	92.860	92.130	92.837	91.660	103
2025-08-26	92.430	92.800	91.960	92.610	91.436	251
2025-08-22	95.645	95.660	94.760	94.969	93.765	22
2025-08-21	94.910	94.910	94.220	94.390	93.193	66,792
2025-08-20	94.200	95.490	93.720	94.879	93.675	31
2025-08-19	93.330	93.805	92.520	93.370	92.186	243
2025-08-18	92.620	93.718	92.350	93.437	92.252	116
2025-08-15	92.740	93.090	92.360	92.705	91.529	467
2025-08-14	93.200	93.320	92.580	92.710	91.534	33
2025-08-13	92.530	94.065	92.110	93.866	92.384	676
2025-08-12	92.340	92.340	91.390	92.000	90.548	126
2025-08-11	91.410	91.410	91.000	91.340	89.898	1,057
2025-08-08	93.510	93.510	90.610	90.820	89.387	285
2025-08-07	92.580	92.950	92.210	92.580	91.119	15
2025-08-06	91.290	92.684	91.290	92.650	91.188	559
2025-08-05	91.500	92.230	91.120	91.400	89.957	17
2025-08-04	91.775	94.790	91.650	92.145	90.691	312
2025-08-01	91.080	94.328	91.000	93.053	91.584	113

← NewerPage 5 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.