Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	100.22	100.34	99.120	100.28	97.307	956,200
2024-02-29	100.10	100.65	99.540	100.12	97.152	1,597,700
2024-02-28	99.900	100.48	99.590	100.12	97.152	767,800
2024-02-27	100.05	100.71	99.150	99.890	96.928	891,700
2024-02-26	100.38	100.89	100.17	100.42	97.443	838,700
2024-02-23	100.39	100.73	99.350	100.40	97.423	1,164,200
2024-02-22	98.020	99.730	97.030	99.640	96.686	1,032,400
2024-02-21	98.180	99.190	98.100	98.610	95.686	707,400
2024-02-20	98.340	99.270	97.850	98.050	95.143	1,019,700
2024-02-16	97.890	98.490	96.850	97.780	94.881	1,321,400
2024-02-15	97.450	98.070	96.960	97.390	94.502	883,700
2024-02-14	97.650	97.870	96.090	97.000	94.124	1,372,600
2024-02-13	98.830	99.440	97.330	97.880	94.702	1,308,200
2024-02-12	98.590	98.800	97.600	98.580	95.380	1,370,100
2024-02-09	99.840	100.08	98.150	98.830	95.622	1,377,200
2024-02-08	100.47	101.00	99.750	99.940	96.696	1,385,100
2024-02-07	100.74	101.75	99.970	100.75	97.479	1,981,800
2024-02-06	100.40	101.30	99.950	100.16	96.908	1,931,700
2024-02-05	100.00	100.93	99.260	100.18	96.928	2,771,300
2024-02-02	101.76	103.21	98.450	99.370	96.144	2,343,800
2024-02-01	99.900	101.79	99.280	101.78	98.476	2,111,100
2024-01-31	100.79	101.00	99.370	99.850	96.608	1,850,700
2024-01-30	100.00	100.77	99.330	100.50	97.237	1,504,400
2024-01-29	99.360	99.840	99.110	99.600	96.367	1,814,300
2024-01-26	98.200	99.140	97.980	99.120	95.902	1,201,000
2024-01-25	97.420	98.100	97.070	98.070	94.886	1,134,300
2024-01-24	98.660	99.050	97.070	97.100	93.948	1,194,200
2024-01-23	98.000	99.920	98.000	99.510	96.279	1,295,800
2024-01-22	96.700	98.060	96.550	97.620	94.451	1,260,700
2024-01-19	98.040	98.040	96.720	96.930	93.783	1,430,800
2024-01-18	98.060	98.710	97.510	97.830	94.654	1,262,100
2024-01-17	98.270	99.430	98.050	98.700	95.496	1,369,400
2024-01-16	97.670	98.220	97.140	98.160	94.973	1,408,800
2024-01-12	97.870	98.020	96.960	97.650	94.480	984,800
2024-01-11	96.550	97.720	96.080	97.540	94.373	1,324,100
2024-01-10	95.920	96.690	95.820	96.480	93.348	1,165,500
2024-01-09	94.330	96.010	93.910	95.980	92.864	1,372,900
2024-01-08	94.180	94.400	93.450	94.370	91.306	1,244,600
2024-01-05	94.550	94.550	93.320	93.870	90.823	1,056,400
2024-01-04	94.040	94.860	93.700	94.520	91.451	1,162,600
2024-01-03	95.050	95.050	93.590	93.950	90.900	1,230,200
2024-01-02	94.370	95.720	94.270	94.570	91.500	1,419,700
2023-12-29	94.000	94.640	93.970	94.560	91.490	1,196,600
2023-12-28	93.080	94.180	92.800	93.990	90.939	1,046,600
2023-12-27	92.130	93.000	91.830	92.980	89.961	828,900
2023-12-26	92.000	92.580	91.580	92.280	89.284	778,600
2023-12-22	92.020	92.570	91.470	91.900	88.917	813,700
2023-12-21	91.870	92.230	90.690	91.790	88.810	1,166,900
2023-12-20	92.430	93.130	91.390	91.420	88.452	1,153,200
2023-12-19	92.840	93.370	92.340	92.720	89.710	1,257,100
2023-12-18	92.300	93.050	91.440	92.930	89.913	951,000
2023-12-15	90.690	91.740	90.260	91.500	88.530	2,904,600
2023-12-14	94.610	94.770	91.300	91.360	88.394	2,178,900
2023-12-13	93.300	95.120	91.510	94.970	91.887	1,620,400
2023-12-12	93.640	94.460	93.270	94.460	91.393	1,049,100
2023-12-11	93.280	93.560	92.630	93.360	90.329	971,900
2023-12-08	93.910	93.910	92.560	92.940	89.923	963,100
2023-12-07	93.610	94.330	92.980	94.150	91.093	915,100
2023-12-06	93.130	94.130	92.920	93.530	90.494	1,630,300
2023-12-05	94.860	94.920	93.160	93.490	90.455	1,337,600

← NewerPage 12 of 79 · 4,729 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.