Church & Dwight Co. historical data
| 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 |
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.