Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	105.69	105.69	102.81	102.96	100.47	1,854
2024-11-01	104.59	105.62	103.30	104.14	101.63	1,074
2024-10-31	100.54	101.43	100.45	100.78	98.346	29,581
2024-10-30	100.90	100.90	100.30	100.42	97.994	3,551
2024-10-29	100.51	101.34	100.49	101.04	98.594	464
2024-10-28	101.29	101.43	100.79	100.87	98.431	923
2024-10-25	101.49	102.61	100.79	100.79	98.355	2,929
2024-10-24	103.20	103.20	102.41	102.74	100.26	145,839
2024-10-23	102.52	102.75	101.95	102.71	100.23	1,555
2024-10-22	103.82	103.82	102.24	102.49	100.01	854
2024-10-21	104.68	104.69	103.42	103.87	101.36	2,674
2024-10-18	104.78	104.96	104.01	104.33	101.81	362
2024-10-17	104.90	105.00	104.29	104.54	102.01	1,809
2024-10-16	103.53	104.28	102.93	104.28	101.76	2,694
2024-10-15	103.99	104.96	103.48	104.23	101.71	825
2024-10-14	100.13	102.60	100.13	102.43	99.955	103
2024-10-11	100.04	101.43	100.04	101.41	98.964	889
2024-10-10	100.99	100.99	100.24	100.24	97.818	1,316
2024-10-09	100.44	100.96	100.00	100.92	98.482	794
2024-10-08	98.915	99.690	98.120	99.316	96.916	815
2024-10-07	100.90	101.48	99.570	99.610	97.204	217
2024-10-04	101.34	101.34	100.44	101.34	98.892	10,352
2024-10-03	103.58	103.58	101.99	102.02	99.551	353
2024-10-02	103.55	104.06	102.92	103.12	100.63	1,042
2024-10-01	104.82	105.04	103.78	103.78	101.27	1,924
2024-09-30	105.25	105.50	104.21	104.53	102.00	1,056
2024-09-27	104.15	104.45	102.94	103.89	101.38	562
2024-09-26	102.48	103.61	101.84	102.99	100.50	1,567
2024-09-25	103.80	104.29	102.92	103.08	100.59	921
2024-09-24	103.18	104.52	103.05	103.64	101.13	428
2024-09-23	102.97	104.12	102.75	103.75	101.24	39
2024-09-20	102.19	103.36	101.51	103.36	100.86	607
2024-09-19	102.26	103.00	102.00	102.09	99.624	373
2024-09-18	103.87	104.07	102.77	102.94	100.45	1,385
2024-09-17	104.24	104.93	103.81	103.91	101.39	829
2024-09-16	104.48	105.08	104.48	104.92	102.38	1,322
2024-09-13	103.55	104.07	103.09	103.88	101.37	447
2024-09-12	103.00	103.49	102.32	103.49	100.99	837
2024-09-11	105.42	106.16	102.92	103.30	100.80	1,950
2024-09-10	104.77	106.60	104.77	105.73	103.18	683
2024-09-09	103.88	105.13	103.63	105.13	102.59	560
2024-09-06	105.68	105.94	104.98	105.84	103.28	883
2024-09-05	106.47	106.47	104.91	105.26	102.72	3,340
2024-09-04	106.39	106.48	105.41	105.84	103.28	2,589
2024-09-03	101.85	105.64	101.85	105.64	103.08	1,821
2024-08-30	101.37	101.94	100.78	101.94	99.474	545
2024-08-29	101.53	102.03	101.05	101.15	98.706	1,262
2024-08-28	101.97	101.97	101.04	101.32	98.868	824
2024-08-27	101.76	101.84	100.96	100.96	98.521	1,050
2024-08-23	102.88	102.89	101.32	101.51	99.058	358
2024-08-22	102.76	103.24	102.74	102.74	100.26	666
2024-08-21	101.44	102.73	101.44	102.37	99.897	319
2024-08-20	100.63	100.83	100.17	100.83	98.394	471
2024-08-19	100.22	100.54	99.900	100.39	97.960	134
2024-08-16	100.08	100.09	99.180	100.09	97.672	1,648
2024-08-15	101.10	101.10	99.223	99.800	97.389	1,688
2024-08-14	100.46	100.65	100.22	100.65	97.941	241
2024-08-13	100.80	101.18	100.09	100.09	97.397	377
2024-08-12	100.92	101.90	100.06	100.06	97.367	260
2024-08-09	101.62	102.58	101.31	101.43	98.700	432

← NewerPage 9 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.