Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	95.290	95.500	94.550	94.792	93.296	70
2025-07-30	96.940	97.060	96.360	96.790	95.262	13
2025-07-29	95.745	96.880	95.570	96.880	95.351	41
2025-07-28	96.730	97.290	96.430	96.978	95.447	32
2025-07-25	97.660	97.660	96.280	96.430	94.908	758
2025-07-24	97.650	97.850	97.070	97.574	96.034	844
2025-07-23	97.750	98.210	97.338	97.338	95.801	12
2025-07-22	96.550	98.350	96.550	97.976	96.430	104
2025-07-21	96.425	96.930	96.200	96.930	95.400	293
2025-07-18	96.725	97.210	96.380	97.030	95.499	34
2025-07-17	96.370	97.290	96.370	96.560	95.036	5
2025-07-16	96.810	96.810	94.580	95.820	94.308	443
2025-07-15	96.660	97.120	96.660	96.740	95.213	7
2025-07-14	97.590	97.590	96.640	96.862	95.333	614
2025-07-11	97.890	99.380	97.353	97.840	96.296	313
2025-07-10	98.850	99.267	98.250	99.267	97.700	50
2025-07-09	98.040	98.710	97.879	97.879	96.334	556
2025-07-08	97.760	98.290	97.450	98.290	96.739	74
2025-07-07	98.440	98.710	97.910	98.145	96.596	861
2025-07-03	98.010	98.455	97.420	98.455	96.901	331
2025-07-02	97.789	98.180	97.320	97.902	96.357	832
2025-07-01	95.960	97.862	95.960	97.240	95.705	44
2025-06-30	94.910	95.940	94.570	95.940	94.426	13
2025-06-27	94.640	95.250	94.640	94.696	93.201	5
2025-06-26	95.490	95.972	94.625	94.625	93.131	63
2025-06-25	95.063	96.050	94.553	95.470	93.963	410
2025-06-24	96.480	97.200	95.750	95.999	94.483	382
2025-06-23	95.530	97.089	95.480	96.607	95.082	23
2025-06-20	96.190	96.958	95.380	96.958	95.428	205
2025-06-18	95.170	96.540	95.170	96.160	94.642	475
2025-06-17	97.050	97.050	95.925	96.325	94.805	393
2025-06-16	97.440	98.578	97.390	98.449	96.895	506
2025-06-13	98.180	99.200	98.110	98.110	96.561	153
2025-06-12	99.150	99.940	98.155	98.665	97.108	169
2025-06-11	99.150	99.400	98.730	98.730	97.172	111
2025-06-10	99.344	99.410	98.820	99.130	97.565	496
2025-06-09	99.890	99.890	98.080	98.166	96.616	373
2025-06-06	99.040	99.690	98.630	98.630	97.073	218
2025-06-05	98.950	99.850	98.791	99.260	97.693	16
2025-06-04	99.800	100.66	99.410	100.58	98.992	89
2025-06-03	98.620	99.760	97.792	99.610	98.038	1,930
2025-06-02	98.250	100.10	98.250	98.665	97.108	959
2025-05-30	98.605	98.605	97.890	98.420	96.867	24
2025-05-29	97.940	98.630	97.090	97.460	95.922	113
2025-05-28	98.260	99.089	97.750	98.410	96.857	7,640
2025-05-27	96.570	97.810	96.020	97.671	96.130	616
2025-05-23	95.183	95.990	94.900	95.965	94.450	42
2025-05-22	95.460	95.610	94.640	95.040	93.540	89
2025-05-21	96.820	96.920	95.890	95.890	94.376	78
2025-05-20	95.780	96.700	95.780	96.600	95.075	152
2025-05-19	95.570	96.042	95.200	96.042	94.526	481
2025-05-16	94.950	95.660	94.210	95.645	94.135	80
2025-05-15	93.110	94.370	92.730	94.190	92.703	117
2025-05-14	94.250	94.260	92.386	93.390	91.916	791
2025-05-13	94.480	94.480	94.264	94.264	92.486	105
2025-05-12	90.800	95.174	90.800	95.155	93.360	544
2025-05-09	92.300	92.382	91.840	91.909	90.175	241
2025-05-08	91.756	93.325	91.756	93.260	91.501	370
2025-05-07	92.698	92.698	91.590	92.260	90.520	13
2025-05-06	91.880	92.500	90.900	91.805	90.073	3,090

← NewerPage 6 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.