Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	96.930	96.930	95.820	96.320	92.913	778,800
2023-09-08	96.250	96.800	95.460	95.670	92.286	971,800
2023-09-07	94.640	97.200	94.640	96.520	93.106	1,629,000
2023-09-06	95.270	95.780	93.920	94.120	90.791	1,511,700
2023-09-05	95.950	96.310	94.780	95.170	91.804	1,144,100
2023-09-01	96.910	97.320	96.030	96.260	92.855	1,481,100
2023-08-31	96.100	97.050	95.840	96.770	93.347	2,718,900
2023-08-30	95.380	96.170	95.380	96.010	92.614	964,400
2023-08-29	94.420	95.550	93.840	95.440	92.064	1,004,500
2023-08-28	94.610	94.850	93.960	94.440	91.100	957,900
2023-08-25	93.240	93.550	92.880	93.300	90.000	701,400
2023-08-24	92.490	93.770	92.380	92.840	89.556	773,000
2023-08-23	93.010	93.480	91.990	92.490	89.219	773,400
2023-08-22	92.230	93.180	91.880	92.710	89.431	913,400
2023-08-21	92.720	93.040	91.930	92.450	89.180	928,100
2023-08-18	91.830	93.180	91.380	93.090	89.797	1,312,200
2023-08-17	93.800	93.920	92.130	92.170	88.910	1,251,100
2023-08-16	94.070	94.490	93.360	93.610	90.299	1,099,100
2023-08-15	94.960	95.080	94.040	94.190	90.859	766,500
2023-08-14	95.940	96.430	94.960	95.160	91.794	996,300
2023-08-11	95.830	96.430	95.470	95.990	92.332	1,172,400
2023-08-10	96.390	97.180	95.310	95.550	91.908	1,338,800
2023-08-09	95.510	96.750	95.450	96.050	92.389	1,095,700
2023-08-08	96.150	96.150	95.240	95.500	91.860	1,392,500
2023-08-07	94.650	95.790	94.650	95.680	92.033	906,800
2023-08-04	94.930	95.350	94.380	94.630	91.023	1,142,800
2023-08-03	97.120	97.220	95.100	95.110	91.485	1,576,400
2023-08-02	96.550	97.560	95.920	96.780	93.091	1,418,600
2023-08-01	95.800	96.660	95.800	96.370	92.697	1,177,100
2023-07-31	97.370	97.500	94.690	95.670	92.024	3,309,000
2023-07-28	97.020	98.400	95.950	97.150	93.447	1,787,700
2023-07-27	97.880	98.230	95.840	95.950	92.293	2,559,000
2023-07-26	97.930	98.340	97.300	97.910	94.178	1,268,200
2023-07-25	98.370	98.370	97.190	97.970	94.236	1,261,700
2023-07-24	98.070	98.340	97.650	98.080	94.342	976,100
2023-07-21	97.300	98.650	97.300	98.130	94.390	1,306,900
2023-07-20	97.980	98.050	96.030	97.240	93.534	1,767,100
2023-07-19	98.350	98.560	97.350	98.270	94.525	1,716,700
2023-07-18	98.380	99.260	97.830	98.180	94.438	1,011,400
2023-07-17	98.730	98.960	98.000	98.390	94.640	700,500
2023-07-14	98.040	98.940	97.620	98.820	95.054	693,100
2023-07-13	97.950	98.450	97.450	98.020	94.284	728,500
2023-07-12	97.700	98.470	97.440	98.250	94.505	770,300
2023-07-11	98.280	98.520	97.110	97.800	94.073	1,061,800
2023-07-10	99.270	99.850	98.080	98.290	94.544	909,200
2023-07-07	99.990	100.04	98.660	98.970	95.198	1,517,300
2023-07-06	99.460	100.52	99.220	100.23	96.410	1,315,500
2023-07-05	100.00	100.38	99.550	99.920	96.112	1,065,900
2023-07-03	100.20	100.49	99.620	100.20	96.381	1,187,800
2023-06-30	99.170	100.39	99.170	100.23	96.410	1,457,400
2023-06-29	98.200	99.110	97.720	98.970	95.198	1,454,100
2023-06-28	98.260	98.890	97.610	98.470	94.717	2,181,500
2023-06-27	97.270	98.810	97.190	98.780	95.015	1,389,900
2023-06-26	97.010	97.650	95.930	97.420	93.707	2,235,900
2023-06-23	97.740	97.970	96.880	97.120	93.418	5,221,400
2023-06-22	96.920	97.830	96.880	97.550	93.832	1,787,700
2023-06-21	95.310	96.590	94.670	96.350	92.678	1,570,000
2023-06-20	96.290	96.630	94.410	94.430	90.831	1,281,500
2023-06-16	96.040	96.980	96.000	96.160	92.495	1,903,300
2023-06-15	95.890	96.100	95.270	95.840	92.187	1,183,700

← NewerPage 14 of 21 · 1,255 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.