Church & Dwight Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 103.15 | 103.28 | 102.41 | 102.64 | 100.14 | 923,700 |
| 2024-08-21 | 101.57 | 102.84 | 101.57 | 102.38 | 99.891 | 816,900 |
| 2024-08-20 | 99.980 | 101.65 | 99.810 | 101.63 | 99.159 | 1,170,200 |
| 2024-08-19 | 99.910 | 100.59 | 99.780 | 100.16 | 97.725 | 1,143,100 |
| 2024-08-16 | 99.950 | 100.19 | 99.060 | 100.01 | 97.579 | 1,843,900 |
| 2024-08-15 | 100.64 | 101.02 | 99.010 | 99.990 | 97.559 | 965,100 |
| 2024-08-14 | 99.980 | 100.79 | 99.980 | 100.48 | 97.760 | 811,800 |
| 2024-08-13 | 100.87 | 101.22 | 99.760 | 100.18 | 97.468 | 1,709,800 |
| 2024-08-12 | 101.83 | 101.87 | 99.960 | 100.81 | 98.081 | 1,120,300 |
| 2024-08-09 | 102.25 | 102.59 | 101.23 | 102.25 | 99.482 | 1,451,000 |
| 2024-08-08 | 101.13 | 102.45 | 101.06 | 102.21 | 99.443 | 1,097,700 |
| 2024-08-07 | 101.31 | 102.80 | 100.75 | 101.59 | 98.840 | 1,495,200 |
| 2024-08-06 | 100.11 | 102.28 | 99.930 | 101.32 | 98.577 | 1,735,400 |
| 2024-08-05 | 99.000 | 100.89 | 98.730 | 99.920 | 97.215 | 2,867,900 |
| 2024-08-02 | 96.940 | 99.930 | 96.350 | 98.530 | 95.863 | 3,855,900 |
| 2024-08-01 | 98.370 | 100.24 | 97.880 | 100.01 | 97.303 | 2,346,400 |
| 2024-07-31 | 99.480 | 99.550 | 97.660 | 98.010 | 95.357 | 3,040,100 |
| 2024-07-30 | 98.360 | 99.620 | 97.650 | 99.430 | 96.738 | 2,005,400 |
| 2024-07-29 | 101.30 | 102.26 | 100.77 | 101.59 | 98.840 | 1,349,800 |
| 2024-07-26 | 100.05 | 102.05 | 99.370 | 101.38 | 98.636 | 1,273,400 |
| 2024-07-25 | 100.48 | 101.90 | 99.820 | 99.850 | 97.147 | 1,130,500 |
| 2024-07-24 | 100.08 | 100.98 | 99.270 | 100.35 | 97.634 | 1,087,300 |
| 2024-07-23 | 100.97 | 101.23 | 100.05 | 100.21 | 97.497 | 1,480,000 |
| 2024-07-22 | 101.95 | 102.02 | 99.300 | 100.64 | 97.916 | 1,937,300 |
| 2024-07-19 | 102.80 | 103.69 | 102.24 | 102.61 | 99.832 | 1,190,100 |
| 2024-07-18 | 103.53 | 104.48 | 101.94 | 102.17 | 99.404 | 1,703,500 |
| 2024-07-17 | 102.50 | 104.32 | 102.49 | 103.72 | 100.91 | 1,681,100 |
| 2024-07-16 | 101.61 | 103.46 | 101.58 | 102.33 | 99.560 | 1,256,200 |
| 2024-07-15 | 104.09 | 104.47 | 101.10 | 101.18 | 98.441 | 1,924,200 |
| 2024-07-12 | 104.07 | 104.92 | 104.02 | 104.17 | 101.35 | 1,115,600 |
| 2024-07-11 | 104.75 | 106.11 | 103.57 | 103.74 | 100.93 | 1,894,500 |
| 2024-07-10 | 105.07 | 105.46 | 104.39 | 104.85 | 102.01 | 1,666,700 |
| 2024-07-09 | 105.32 | 105.52 | 104.17 | 104.61 | 101.78 | 1,221,700 |
| 2024-07-08 | 106.66 | 106.66 | 104.82 | 105.58 | 102.72 | 1,378,700 |
| 2024-07-05 | 105.72 | 106.77 | 105.28 | 106.59 | 103.70 | 998,700 |
| 2024-07-03 | 105.44 | 105.66 | 105.04 | 105.53 | 102.67 | 831,600 |
| 2024-07-02 | 104.75 | 105.59 | 103.99 | 105.44 | 102.59 | 1,362,000 |
| 2024-07-01 | 104.11 | 105.34 | 103.71 | 104.87 | 102.03 | 1,786,300 |
| 2024-06-28 | 104.01 | 104.27 | 102.85 | 103.68 | 100.87 | 6,988,900 |
| 2024-06-27 | 104.63 | 104.67 | 103.79 | 104.01 | 101.19 | 1,486,200 |
| 2024-06-26 | 104.15 | 105.72 | 103.68 | 104.48 | 101.65 | 1,530,000 |
| 2024-06-25 | 107.00 | 107.00 | 104.59 | 104.85 | 102.01 | 1,794,300 |
| 2024-06-24 | 108.73 | 108.73 | 106.95 | 107.48 | 104.57 | 1,578,200 |
| 2024-06-21 | 109.45 | 110.13 | 108.61 | 108.93 | 105.98 | 1,736,700 |
| 2024-06-20 | 109.66 | 110.26 | 108.69 | 108.91 | 105.96 | 1,011,200 |
| 2024-06-18 | 109.04 | 110.31 | 108.78 | 109.91 | 106.93 | 1,084,300 |
| 2024-06-17 | 107.23 | 109.46 | 106.89 | 109.30 | 106.34 | 1,080,400 |
| 2024-06-14 | 106.15 | 107.76 | 106.03 | 107.70 | 104.78 | 1,313,000 |
| 2024-06-13 | 106.60 | 106.80 | 105.89 | 106.48 | 103.60 | 1,304,600 |
| 2024-06-12 | 107.63 | 107.67 | 105.71 | 106.39 | 103.51 | 1,517,800 |
| 2024-06-11 | 107.53 | 107.97 | 106.64 | 107.93 | 105.01 | 1,438,800 |
| 2024-06-10 | 107.12 | 107.77 | 105.93 | 107.72 | 104.80 | 1,169,400 |
| 2024-06-07 | 107.91 | 108.58 | 107.26 | 107.38 | 104.47 | 830,800 |
| 2024-06-06 | 107.76 | 108.26 | 107.40 | 107.91 | 104.99 | 796,200 |
| 2024-06-05 | 107.84 | 107.92 | 106.70 | 107.71 | 104.79 | 952,500 |
| 2024-06-04 | 107.72 | 108.34 | 107.31 | 108.11 | 105.18 | 1,106,300 |
| 2024-06-03 | 106.60 | 108.19 | 106.60 | 107.29 | 104.39 | 1,502,800 |
| 2024-05-31 | 104.36 | 107.18 | 104.32 | 107.01 | 104.11 | 2,658,900 |
| 2024-05-30 | 103.32 | 104.63 | 102.91 | 104.36 | 101.53 | 1,071,000 |
| 2024-05-29 | 104.07 | 104.07 | 103.20 | 103.31 | 100.51 | 1,797,100 |
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.