Church & Dwight Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 105.62 | 106.06 | 103.90 | 104.16 | 101.34 | 1,631,100 |
| 2024-05-24 | 106.65 | 107.00 | 106.05 | 106.47 | 103.59 | 770,800 |
| 2024-05-23 | 107.08 | 107.73 | 106.36 | 106.42 | 103.54 | 799,400 |
| 2024-05-22 | 106.88 | 107.40 | 106.55 | 107.31 | 104.41 | 597,200 |
| 2024-05-21 | 106.95 | 107.31 | 106.46 | 107.06 | 104.16 | 843,300 |
| 2024-05-20 | 106.37 | 106.63 | 105.84 | 106.51 | 103.63 | 705,900 |
| 2024-05-17 | 106.80 | 106.80 | 106.03 | 106.39 | 103.51 | 829,700 |
| 2024-05-16 | 107.46 | 107.91 | 106.57 | 106.68 | 103.79 | 1,015,100 |
| 2024-05-15 | 106.43 | 107.37 | 106.35 | 107.18 | 104.28 | 844,200 |
| 2024-05-14 | 106.54 | 106.98 | 105.34 | 106.83 | 103.94 | 1,215,900 |
| 2024-05-13 | 107.30 | 107.76 | 106.65 | 107.15 | 103.97 | 911,400 |
| 2024-05-10 | 107.12 | 107.58 | 106.81 | 107.31 | 104.13 | 680,700 |
| 2024-05-09 | 106.98 | 107.54 | 106.37 | 107.05 | 103.88 | 882,500 |
| 2024-05-08 | 107.63 | 107.72 | 106.33 | 106.78 | 103.61 | 1,041,500 |
| 2024-05-07 | 106.11 | 107.17 | 105.73 | 106.93 | 103.76 | 972,600 |
| 2024-05-06 | 106.17 | 106.61 | 105.11 | 105.41 | 102.28 | 1,224,800 |
| 2024-05-03 | 105.22 | 106.32 | 103.92 | 106.11 | 102.96 | 1,283,900 |
| 2024-05-02 | 106.09 | 106.58 | 103.41 | 105.88 | 102.74 | 2,024,700 |
| 2024-05-01 | 107.54 | 108.68 | 106.06 | 106.26 | 103.11 | 1,977,900 |
| 2024-04-30 | 107.04 | 107.92 | 106.45 | 107.89 | 104.69 | 1,620,000 |
| 2024-04-29 | 106.41 | 107.04 | 105.94 | 106.91 | 103.74 | 1,544,600 |
| 2024-04-26 | 107.02 | 107.85 | 106.31 | 106.32 | 103.17 | 1,037,600 |
| 2024-04-25 | 107.78 | 108.10 | 106.70 | 107.25 | 104.07 | 898,500 |
| 2024-04-24 | 106.01 | 107.56 | 105.27 | 107.35 | 104.17 | 912,800 |
| 2024-04-23 | 107.03 | 107.42 | 105.80 | 106.71 | 103.55 | 1,053,800 |
| 2024-04-22 | 104.97 | 106.62 | 104.50 | 105.95 | 102.81 | 1,243,800 |
| 2024-04-19 | 103.10 | 104.61 | 102.10 | 104.35 | 101.26 | 1,103,900 |
| 2024-04-18 | 103.75 | 103.91 | 102.48 | 103.20 | 100.14 | 809,900 |
| 2024-04-17 | 103.70 | 104.00 | 102.82 | 103.49 | 100.42 | 1,414,800 |
| 2024-04-16 | 102.04 | 103.77 | 102.04 | 103.25 | 100.19 | 1,520,500 |
| 2024-04-15 | 101.79 | 102.37 | 101.29 | 101.58 | 98.568 | 1,218,500 |
| 2024-04-12 | 101.24 | 102.16 | 100.70 | 101.08 | 98.083 | 1,164,600 |
| 2024-04-11 | 103.13 | 103.13 | 101.51 | 101.58 | 98.568 | 1,242,100 |
| 2024-04-10 | 101.55 | 102.89 | 101.52 | 102.58 | 99.539 | 1,170,000 |
| 2024-04-09 | 101.79 | 102.02 | 100.66 | 101.89 | 98.869 | 819,200 |
| 2024-04-08 | 101.67 | 102.14 | 101.40 | 101.49 | 98.481 | 1,092,600 |
| 2024-04-05 | 101.92 | 102.46 | 101.43 | 102.00 | 98.976 | 1,075,000 |
| 2024-04-04 | 103.60 | 104.02 | 102.05 | 102.10 | 99.073 | 1,469,300 |
| 2024-04-03 | 104.49 | 104.87 | 102.93 | 103.16 | 100.10 | 1,786,900 |
| 2024-04-02 | 105.00 | 105.46 | 104.08 | 104.64 | 101.54 | 1,477,100 |
| 2024-04-01 | 103.92 | 105.15 | 103.53 | 105.02 | 101.91 | 1,505,300 |
| 2024-03-28 | 104.65 | 104.70 | 103.89 | 104.31 | 101.22 | 1,731,300 |
| 2024-03-27 | 103.51 | 104.47 | 103.29 | 104.21 | 101.12 | 981,300 |
| 2024-03-26 | 103.49 | 103.75 | 102.80 | 102.84 | 99.791 | 1,251,900 |
| 2024-03-25 | 104.70 | 104.80 | 102.90 | 102.99 | 99.936 | 1,011,200 |
| 2024-03-22 | 104.13 | 104.82 | 103.61 | 104.60 | 101.50 | 762,800 |
| 2024-03-21 | 102.79 | 104.19 | 102.28 | 103.88 | 100.80 | 1,047,200 |
| 2024-03-20 | 104.85 | 104.88 | 102.88 | 103.01 | 99.956 | 1,190,600 |
| 2024-03-19 | 104.87 | 105.08 | 104.12 | 104.86 | 101.75 | 1,255,600 |
| 2024-03-18 | 104.10 | 105.27 | 104.10 | 104.26 | 101.17 | 907,200 |
| 2024-03-15 | 102.92 | 104.34 | 102.87 | 104.34 | 101.25 | 1,892,100 |
| 2024-03-14 | 104.99 | 105.38 | 103.91 | 104.38 | 101.29 | 1,037,000 |
| 2024-03-13 | 105.00 | 105.67 | 104.06 | 105.42 | 102.29 | 1,122,500 |
| 2024-03-12 | 103.61 | 105.02 | 103.38 | 104.50 | 101.40 | 897,600 |
| 2024-03-11 | 104.77 | 105.30 | 103.44 | 103.85 | 100.77 | 1,318,500 |
| 2024-03-08 | 103.74 | 104.76 | 103.11 | 104.12 | 101.03 | 954,100 |
| 2024-03-07 | 102.62 | 104.24 | 102.14 | 104.12 | 101.03 | 1,367,600 |
| 2024-03-06 | 101.62 | 103.04 | 101.62 | 102.44 | 99.403 | 1,050,900 |
| 2024-03-05 | 101.08 | 102.34 | 100.59 | 101.91 | 98.888 | 1,575,800 |
| 2024-03-04 | 99.700 | 101.22 | 99.460 | 100.94 | 97.947 | 1,056,900 |
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.