Church & Dwight Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 103.08 | 104.56 | 102.30 | 104.53 | 104.53 | 2,544,900 |
| 2026-10-15 | 104.23 | 105.54 | 101.85 | 103.08 | 103.08 | 2,646,000 |
| 2026-10-14 | 100.82 | 102.68 | 100.49 | 102.63 | 102.63 | 1,833,400 |
| 2026-10-13 | 100.69 | 100.84 | 99.360 | 100.13 | 100.13 | 1,655,100 |
| 2026-10-12 | 98.110 | 99.960 | 97.860 | 99.870 | 99.870 | 1,313,000 |
| 2026-10-09 | 97.460 | 98.230 | 97.370 | 98.110 | 98.110 | 2,047,300 |
| 2026-10-08 | 96.850 | 98.280 | 96.220 | 97.730 | 97.730 | 1,686,200 |
| 2026-10-07 | 96.730 | 97.550 | 96.520 | 96.750 | 96.750 | 1,823,300 |
| 2026-10-06 | 96.130 | 97.420 | 95.980 | 96.540 | 96.540 | 1,409,800 |
| 2026-10-05 | 94.640 | 95.960 | 94.240 | 95.660 | 95.660 | 2,011,500 |
| 2026-10-02 | 94.410 | 94.980 | 93.930 | 94.310 | 94.310 | 2,181,900 |
| 2026-10-01 | 93.800 | 94.430 | 93.330 | 94.110 | 94.110 | 2,512,300 |
| 2026-09-30 | 95.440 | 95.840 | 94.220 | 94.220 | 94.220 | 2,383,800 |
| 2026-09-29 | 95.050 | 95.740 | 94.540 | 94.950 | 94.950 | 2,250,900 |
| 2026-09-28 | 95.800 | 95.970 | 94.800 | 95.620 | 95.620 | 1,534,000 |
| 2026-09-25 | 95.310 | 96.780 | 94.900 | 96.380 | 96.380 | 997,600 |
| 2026-09-24 | 96.370 | 97.040 | 95.270 | 95.330 | 95.330 | 1,251,900 |
| 2026-09-23 | 96.120 | 96.860 | 95.690 | 96.020 | 96.020 | 1,147,900 |
| 2026-09-22 | 96.290 | 96.660 | 95.810 | 96.120 | 96.120 | 1,646,200 |
| 2026-09-21 | 94.550 | 95.740 | 94.360 | 95.490 | 95.490 | 1,928,500 |
| 2026-09-18 | 94.010 | 95.390 | 94.010 | 94.750 | 94.750 | 2,265,800 |
| 2026-09-17 | 95.980 | 96.280 | 94.970 | 95.050 | 95.050 | 1,616,800 |
| 2026-09-16 | 94.760 | 95.720 | 94.250 | 95.510 | 95.510 | 1,841,100 |
| 2026-09-15 | 93.990 | 94.940 | 93.380 | 94.510 | 94.510 | 2,453,900 |
| 2026-09-14 | 95.260 | 95.690 | 94.460 | 94.580 | 94.580 | 1,896,400 |
| 2026-09-11 | 94.550 | 94.560 | 93.040 | 94.150 | 94.150 | 1,952,900 |
| 2026-09-10 | 95.230 | 95.290 | 93.610 | 93.940 | 93.940 | 2,109,100 |
| 2026-09-09 | 95.250 | 95.820 | 94.000 | 95.190 | 95.190 | 2,469,100 |
| 2026-09-08 | 97.650 | 98.140 | 96.450 | 96.540 | 96.540 | 2,031,600 |
| 2026-09-04 | 97.940 | 99.110 | 97.720 | 98.550 | 98.550 | 1,340,300 |
| 2026-09-03 | 99.380 | 99.400 | 98.040 | 98.590 | 98.590 | 1,940,600 |
| 2026-09-02 | 99.380 | 100.54 | 98.630 | 99.320 | 99.320 | 1,503,300 |
| 2026-09-01 | 99.960 | 101.30 | 99.040 | 99.430 | 99.430 | 2,032,100 |
| 2026-08-31 | 100.81 | 101.34 | 99.700 | 99.780 | 99.780 | 2,320,000 |
| 2026-08-28 | 102.52 | 102.69 | 101.08 | 101.26 | 101.26 | 1,244,500 |
| 2026-08-27 | 101.32 | 103.23 | 101.01 | 102.37 | 102.37 | 1,578,600 |
| 2026-08-26 | 102.60 | 103.11 | 101.97 | 102.86 | 102.86 | 1,884,200 |
| 2026-08-25 | 102.09 | 102.57 | 101.35 | 102.56 | 102.56 | 1,199,800 |
| 2026-08-24 | 99.640 | 102.56 | 99.640 | 102.53 | 102.53 | 1,866,600 |
| 2026-08-21 | 97.640 | 98.900 | 96.270 | 98.800 | 98.800 | 1,623,100 |
| 2026-08-20 | 98.440 | 99.320 | 97.070 | 97.410 | 97.410 | 1,950,700 |
| 2026-08-19 | 99.840 | 101.24 | 98.910 | 99.010 | 99.010 | 1,510,600 |
| 2026-08-18 | 98.920 | 99.840 | 98.220 | 99.130 | 99.130 | 1,490,900 |
| 2026-08-17 | 100.08 | 100.44 | 97.420 | 97.980 | 97.980 | 2,140,500 |
| 2026-08-14 | 100.96 | 101.41 | 100.25 | 101.30 | 101.30 | 1,426,500 |
| 2026-08-13 | 102.01 | 102.78 | 100.76 | 101.32 | 101.01 | 1,297,500 |
| 2026-08-12 | 101.19 | 102.31 | 100.02 | 101.24 | 100.93 | 1,404,200 |
| 2026-08-11 | 102.46 | 103.41 | 102.27 | 102.78 | 102.47 | 1,522,600 |
| 2026-08-10 | 102.36 | 103.66 | 101.05 | 103.30 | 102.99 | 1,761,300 |
| 2026-08-07 | 103.06 | 103.66 | 102.38 | 103.24 | 102.93 | 1,743,900 |
| 2026-08-06 | 104.00 | 104.31 | 102.26 | 103.36 | 103.05 | 1,825,000 |
| 2026-08-05 | 103.20 | 103.88 | 102.24 | 103.64 | 103.32 | 2,561,000 |
| 2026-08-04 | 99.750 | 103.45 | 99.100 | 103.00 | 102.69 | 2,197,600 |
| 2026-08-03 | 100.49 | 102.24 | 99.610 | 100.01 | 99.706 | 1,932,300 |
| 2026-07-31 | 95.710 | 99.790 | 94.880 | 98.810 | 98.510 | 2,657,000 |
| 2026-07-30 | 98.350 | 99.040 | 97.420 | 97.680 | 97.383 | 3,897,600 |
| 2026-07-29 | 98.040 | 100.06 | 97.440 | 99.860 | 99.556 | 2,438,200 |
| 2026-07-28 | 100.73 | 101.68 | 99.570 | 99.930 | 99.626 | 2,269,100 |
| 2026-07-27 | 97.910 | 99.580 | 97.900 | 98.700 | 98.400 | 1,246,100 |
| 2026-07-24 | 96.450 | 97.760 | 96.230 | 97.640 | 97.343 | 1,193,800 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2016-09-02 | 2:1 |
| 2011-06-02 | 2:1 |
| 2004-09-02 | 3:2 |
| 1999-09-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 0.3080 USD |
| 2026-05-15 | 0.3080 USD |
| 2026-02-13 | 0.3080 USD |
| 2025-11-14 | 0.2950 USD |
| 2025-08-15 | 0.2950 USD |
| 2025-05-15 | 0.2950 USD |
| 2025-02-14 | 0.2950 USD |
| 2024-11-15 | 0.2840 USD |
| 2024-08-15 | 0.2840 USD |
| 2024-05-14 | 0.2840 USD |
| 2024-02-14 | 0.2840 USD |
| 2023-11-14 | 0.2730 USD |
| 2023-08-14 | 0.2730 USD |
| 2023-05-12 | 0.2730 USD |
| 2023-02-14 | 0.2730 USD |
| 2022-11-14 | 0.2630 USD |
| 2022-08-12 | 0.2630 USD |
| 2022-05-13 | 0.2630 USD |
| 2022-02-14 | 0.2630 USD |
| 2021-11-12 | 0.2530 USD |
| 2021-08-13 | 0.2530 USD |
| 2021-05-13 | 0.2530 USD |
| 2021-02-12 | 0.2530 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 | 0.2280 USD |
| 2019-08-14 | 0.2280 USD |
| 2019-05-14 | 0.2280 USD |
| 2019-02-14 | 0.2280 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.