Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	105.64	106.40	105.01	106.16	103.87	204
2025-02-03	105.01	107.35	104.70	106.36	104.06	616
2025-01-31	105.60	106.61	105.00	105.52	103.24	651
2025-01-30	107.13	107.94	106.07	107.07	104.76	885
2025-01-29	107.49	107.83	106.63	107.34	105.02	766
2025-01-28	108.91	109.36	107.79	107.79	105.46	701
2025-01-27	108.10	108.83	107.90	108.81	106.46	3,254
2025-01-24	106.23	106.60	105.50	106.60	104.30	3,086
2025-01-23	106.67	106.67	105.14	106.11	103.82	2,607
2025-01-22	108.00	108.00	106.24	106.95	104.64	1,979
2025-01-21	107.11	107.45	106.22	106.29	103.99	2,122
2025-01-17	106.83	106.96	106.39	106.76	104.45	1,131
2025-01-16	103.75	105.61	103.23	105.28	103.01	918
2025-01-15	105.27	105.63	102.35	103.33	101.10	861
2025-01-14	103.39	105.22	102.14	105.22	102.95	1,321
2025-01-13	101.51	102.10	100.80	101.93	99.724	499
2025-01-10	101.38	102.61	100.95	101.40	99.206	3,183
2025-01-08	102.99	102.99	101.87	102.56	100.34	2,053
2025-01-07	102.55	102.59	102.22	102.49	100.27	759
2025-01-06	104.09	104.60	102.53	102.59	100.37	1,173
2025-01-03	103.90	105.07	103.00	104.74	102.48	438
2025-01-02	105.16	105.16	103.89	104.06	101.81	1,357
2024-12-31	105.36	105.41	104.64	104.64	102.38	35
2024-12-30	105.04	105.87	104.21	104.21	101.96	816
2024-12-27	106.71	107.16	105.96	105.96	103.67	15
2024-12-24	105.70	105.87	105.51	105.85	103.56	7
2024-12-23	106.02	106.28	105.16	105.16	102.89	487
2024-12-20	106.25	106.25	105.12	106.11	103.82	927
2024-12-19	105.20	106.03	104.82	105.88	103.59	147,204
2024-12-18	105.32	105.91	104.95	105.82	103.53	1,290
2024-12-17	106.23	106.90	104.97	105.74	103.46	1,779
2024-12-16	106.26	107.24	105.64	106.37	104.07	1,415
2024-12-13	105.09	105.88	105.04	105.57	103.29	426
2024-12-12	106.46	106.51	105.24	105.76	103.48	638
2024-12-11	107.38	108.69	106.46	106.46	104.16	3,201
2024-12-10	106.45	107.28	105.50	106.90	104.59	5,973
2024-12-09	106.69	107.30	105.60	106.27	103.98	1,900
2024-12-06	109.65	109.90	107.83	107.83	105.50	3,966
2024-12-05	109.86	109.86	109.42	109.56	107.19	1,143
2024-12-04	109.96	109.96	108.83	109.72	107.35	25,454
2024-12-03	111.18	111.18	109.91	110.59	108.20	713
2024-12-02	113.15	113.49	110.02	111.00	108.60	1,540
2024-11-29	110.25	110.48	109.46	110.13	107.75	5,508
2024-11-27	111.35	111.67	110.90	110.90	108.51	3,510
2024-11-26	110.79	110.98	109.66	109.66	107.29	2,330
2024-11-25	112.42	113.00	111.15	111.15	108.75	2,167
2024-11-22	112.94	113.49	112.25	113.02	110.57	892
2024-11-21	111.39	112.81	110.93	112.54	110.11	1,775
2024-11-20	110.69	111.36	110.49	111.13	108.73	43,696
2024-11-19	110.25	111.16	109.86	111.15	108.75	2,390
2024-11-18	108.70	109.70	108.39	109.69	107.32	13,935
2024-11-15	107.66	109.30	107.60	109.11	106.75	2,158
2024-11-14	106.95	108.35	106.62	108.08	105.47	992
2024-11-13	107.95	108.08	107.35	107.80	105.20	21,462
2024-11-12	108.00	108.15	107.24	108.01	105.40	4,914
2024-11-11	106.98	107.67	106.45	107.53	104.93	3,604
2024-11-08	104.62	106.37	104.62	106.11	103.55	890
2024-11-07	103.11	104.29	102.49	104.27	101.75	644
2024-11-06	105.64	106.13	104.43	104.87	102.33	5,254
2024-11-05	103.00	103.92	102.66	103.92	101.41	563

← NewerPage 8 of 20 · 1,173 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.