Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	94.680	95.940	94.420	95.100	92.013	1,308,600
2023-12-01	96.540	96.880	95.070	95.370	92.274	1,490,500
2023-11-30	94.480	96.680	93.690	96.630	93.493	3,966,400
2023-11-29	95.200	95.450	94.500	94.660	91.587	1,602,300
2023-11-28	95.480	95.900	94.880	95.100	92.013	1,837,600
2023-11-27	94.470	95.280	94.370	95.250	92.158	1,231,800
2023-11-24	94.020	94.840	93.430	94.830	91.751	695,700
2023-11-22	93.240	94.130	93.240	94.100	91.045	1,270,300
2023-11-21	91.820	93.360	91.300	92.820	89.807	1,295,500
2023-11-20	92.040	92.210	91.200	91.450	88.481	1,709,100
2023-11-17	93.080	93.080	92.020	92.400	89.400	1,773,600
2023-11-16	91.650	93.160	91.640	92.880	89.865	1,539,600
2023-11-15	91.830	92.670	91.510	91.650	88.675	1,726,900
2023-11-14	91.110	92.020	90.750	91.780	88.800	1,736,100
2023-11-13	89.510	91.160	89.050	90.930	87.714	1,580,500
2023-11-10	89.780	89.930	89.100	89.720	86.547	1,372,600
2023-11-09	88.890	89.880	88.460	89.650	86.479	1,848,300
2023-11-08	88.980	89.420	88.370	88.620	85.486	2,049,300
2023-11-07	86.670	88.910	86.410	88.710	85.572	2,443,400
2023-11-06	86.810	87.690	86.230	86.880	83.807	2,165,500
2023-11-03	85.300	86.860	82.250	86.800	83.730	4,526,200
2023-11-02	90.880	91.970	90.500	91.960	88.707	2,378,400
2023-11-01	91.370	91.370	90.030	90.270	87.077	1,852,600
2023-10-31	91.130	91.310	90.360	90.940	87.724	1,842,900
2023-10-30	90.730	91.120	89.730	90.760	87.550	1,215,000
2023-10-27	91.780	92.540	89.870	90.110	86.923	1,274,500
2023-10-26	92.200	93.130	91.810	92.220	88.958	1,509,600
2023-10-25	91.360	92.740	91.040	92.240	88.978	1,729,600
2023-10-24	91.030	92.140	90.890	91.580	88.341	1,850,700
2023-10-23	90.640	91.710	90.130	91.050	87.830	2,175,000
2023-10-20	89.900	90.560	89.410	90.120	86.933	1,759,600
2023-10-19	90.540	90.780	89.160	89.600	86.431	1,082,000
2023-10-18	89.660	90.840	89.390	90.250	87.058	1,443,500
2023-10-17	88.730	89.340	88.120	89.120	85.968	1,102,600
2023-10-16	88.300	89.680	87.680	88.940	85.794	1,420,800
2023-10-13	86.300	87.720	86.150	87.700	84.598	1,341,700
2023-10-12	87.640	87.690	85.750	86.090	83.045	1,577,900
2023-10-11	88.100	88.330	86.710	87.650	84.550	1,687,600
2023-10-10	87.320	88.470	86.830	88.150	85.032	1,989,600
2023-10-09	85.920	86.900	85.140	86.640	83.576	2,178,400
2023-10-06	90.070	90.120	85.730	85.990	82.949	4,247,000
2023-10-05	91.570	91.920	90.130	90.230	87.039	1,503,900
2023-10-04	91.120	92.100	90.520	92.050	88.794	1,380,500
2023-10-03	91.550	92.120	90.750	90.970	87.752	1,174,600
2023-10-02	91.470	91.990	91.180	91.650	88.408	1,191,300
2023-09-29	92.280	92.540	91.320	91.630	88.389	1,158,500
2023-09-28	92.280	92.380	91.560	91.890	88.640	1,503,100
2023-09-27	93.070	93.430	91.600	91.970	88.717	1,099,500
2023-09-26	93.910	93.910	93.040	93.080	89.788	1,047,300
2023-09-25	94.600	94.730	93.510	93.840	90.521	685,500
2023-09-22	94.880	95.470	94.460	94.690	91.341	837,700
2023-09-21	95.100	95.590	94.790	95.020	91.659	1,133,800
2023-09-20	95.190	95.690	94.790	95.110	91.746	841,100
2023-09-19	94.960	95.670	93.930	94.840	91.486	989,100
2023-09-18	95.640	95.640	94.880	95.150	91.785	852,500
2023-09-15	95.570	96.540	95.060	95.220	91.852	2,241,300
2023-09-14	95.690	95.850	94.940	95.600	92.219	1,242,100
2023-09-13	95.320	95.850	94.950	95.700	92.315	1,134,800
2023-09-12	96.480	96.610	95.020	95.300	91.929	747,300
2023-09-11	96.930	96.930	95.820	96.320	92.913	778,800

← NewerPage 13 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.