Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	92.945	94.040	92.380	92.490	90.745	129
2025-05-01	98.400	98.400	91.815	92.750	91.000	7,521
2025-04-30	99.190	99.990	97.830	98.660	96.799	95
2025-04-29	98.435	99.260	98.180	99.220	97.348	52
2025-04-28	99.100	99.560	98.712	98.712	96.850	330
2025-04-25	100.93	101.22	98.750	99.070	97.201	78
2025-04-24	100.43	101.22	99.330	100.20	98.308	448
2025-04-23	103.09	103.41	100.71	101.34	99.428	61
2025-04-22	104.85	104.85	101.76	102.87	100.93	344
2025-04-17	104.10	105.55	103.01	105.51	103.52	23
2025-04-16	105.68	105.68	103.60	103.60	101.65	61
2025-04-15	105.30	108.00	104.29	104.72	102.74	164
2025-04-14	105.17	105.95	103.80	105.41	103.42	144
2025-04-11	103.54	104.80	102.46	104.80	102.82	9
2025-04-10	103.13	104.26	101.34	103.35	101.40	31
2025-04-09	100.28	104.00	100.00	104.00	102.04	110
2025-04-08	104.05	104.79	102.31	102.31	100.38	628
2025-04-07	102.14	104.69	100.37	103.26	101.31	543
2025-04-04	112.38	113.17	107.87	107.87	105.83	1,335
2025-04-03	109.78	111.72	109.02	110.29	108.21	181
2025-04-02	109.50	110.05	107.82	108.03	105.99	127
2025-04-01	110.55	110.79	109.01	109.06	107.00	92
2025-03-31	109.57	110.08	109.27	109.62	107.55	251
2025-03-28	109.02	109.12	108.29	109.06	107.00	478
2025-03-27	107.39	108.16	107.05	108.16	106.12	139
2025-03-26	104.73	105.80	104.51	105.80	103.80	11,330
2025-03-25	106.34	106.95	104.66	104.95	102.97	61
2025-03-24	106.80	107.73	106.12	106.73	104.71	808
2025-03-21	108.89	108.89	107.11	107.11	105.09	114
2025-03-20	108.12	108.49	107.38	107.95	105.91	43
2025-03-19	106.87	107.82	106.87	107.47	105.44	442
2025-03-18	109.06	109.54	107.88	108.12	106.08	162
2025-03-17	109.50	109.89	108.86	109.25	107.19	128
2025-03-14	108.72	109.43	108.71	108.94	106.88	65
2025-03-13	109.51	110.28	108.69	109.94	107.87	346
2025-03-12	110.95	110.95	108.90	109.44	107.38	357
2025-03-11	112.46	113.14	111.70	112.34	110.22	390
2025-03-10	113.86	116.10	113.07	113.07	110.94	537
2025-03-07	110.31	113.67	110.31	113.67	111.53	113
2025-03-06	110.57	111.54	110.57	110.63	108.54	14
2025-03-05	111.96	111.96	110.04	111.46	109.36	191
2025-03-04	114.20	114.39	113.08	113.18	111.05	322
2025-03-03	110.66	111.82	110.43	111.21	109.11	983
2025-02-28	109.99	110.82	109.42	109.42	107.36	21
2025-02-27	108.00	109.57	107.58	109.18	107.12	435
2025-02-26	109.68	111.27	108.78	109.07	107.01	54
2025-02-25	108.47	111.18	107.35	110.69	108.60	281
2025-02-24	105.48	108.24	105.10	108.03	105.99	233
2025-02-21	104.15	104.96	103.36	104.96	102.98	321
2025-02-20	103.65	104.31	103.00	104.31	102.34	82
2025-02-19	104.05	105.00	104.03	104.15	102.18	381
2025-02-18	104.18	104.25	103.39	103.99	102.03	252
2025-02-14	107.06	107.25	105.59	105.91	103.91	81
2025-02-13	105.95	107.33	105.95	107.12	105.10	83
2025-02-12	104.44	106.15	104.03	106.15	103.86	138
2025-02-11	104.49	104.98	103.91	104.40	102.14	2,266
2025-02-10	104.36	104.83	103.40	104.20	101.95	1,925
2025-02-07	104.32	105.40	104.32	105.02	102.75	2,205
2025-02-06	107.83	107.83	105.31	105.53	103.25	92
2025-02-05	106.16	106.63	105.66	106.62	104.32	898

← NewerPage 7 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.