Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	95.060	95.650	94.760	95.370	91.735	902,100
2023-06-13	93.670	94.970	93.530	94.950	91.331	1,548,800
2023-06-12	94.470	94.540	93.420	94.190	90.600	1,046,400
2023-06-09	93.530	94.320	93.460	94.100	90.514	1,105,000
2023-06-08	92.940	93.940	92.750	93.850	90.273	945,200
2023-06-07	92.400	92.780	91.810	92.510	88.984	1,202,300
2023-06-06	94.930	95.190	92.440	92.900	89.359	950,500
2023-06-05	93.790	94.870	93.790	94.650	91.043	869,100
2023-06-02	92.150	93.820	92.080	93.810	90.235	1,084,800
2023-06-01	92.670	93.200	92.050	92.750	89.215	1,314,700
2023-05-31	91.930	92.620	91.450	92.450	88.926	7,182,600
2023-05-30	93.120	93.690	91.670	91.720	88.224	1,218,100
2023-05-26	93.270	94.280	93.170	93.970	90.389	1,774,300
2023-05-25	93.500	93.860	92.950	93.490	89.927	1,421,400
2023-05-24	93.840	94.190	93.410	93.680	90.110	1,059,000
2023-05-23	94.280	94.720	93.740	93.920	90.340	1,494,100
2023-05-22	94.710	95.640	94.590	94.790	91.177	1,652,300
2023-05-19	94.830	95.220	94.480	95.030	91.408	1,817,900
2023-05-18	94.250	94.660	93.500	94.540	90.937	1,665,800
2023-05-17	95.760	95.890	94.300	94.790	91.177	1,612,300
2023-05-16	95.980	95.980	95.110	95.670	92.024	1,725,500
2023-05-15	97.250	97.480	95.910	96.120	92.457	1,199,900
2023-05-12	96.060	96.900	96.060	96.860	93.168	1,162,200
2023-05-11	96.440	96.790	95.980	96.380	92.444	1,454,700
2023-05-10	95.800	96.500	95.720	96.210	92.281	1,517,500
2023-05-09	96.950	96.950	95.890	95.940	92.022	1,970,500
2023-05-08	97.090	97.390	96.480	96.610	92.665	1,402,300
2023-05-05	97.120	98.180	97.110	97.530	93.547	1,114,700
2023-05-04	97.510	97.990	96.680	97.660	93.672	1,591,400
2023-05-03	97.150	98.330	97.000	97.430	93.451	1,810,500
2023-05-02	96.710	97.180	95.940	97.020	93.058	1,834,400
2023-05-01	96.770	97.250	95.930	96.660	92.713	2,666,900
2023-04-28	97.730	98.120	96.940	97.120	93.154	2,458,500
2023-04-27	93.930	98.220	93.910	97.300	93.327	2,442,700
2023-04-26	91.620	92.560	91.280	92.000	88.243	1,446,900
2023-04-25	92.360	93.300	91.670	92.480	88.703	1,159,700
2023-04-24	91.190	92.440	91.020	91.860	88.109	1,318,700
2023-04-21	91.000	91.620	90.780	91.610	87.869	1,514,400
2023-04-20	90.150	90.720	89.300	90.240	86.555	1,020,700
2023-04-19	89.460	89.590	88.820	89.520	85.864	909,800
2023-04-18	89.610	89.930	89.020	89.400	85.749	887,600
2023-04-17	88.940	90.030	88.490	89.950	86.277	997,200
2023-04-14	89.130	89.460	88.400	88.540	84.924	1,102,600
2023-04-13	89.800	90.140	88.980	89.660	85.999	1,269,200
2023-04-12	90.200	90.750	89.710	89.760	86.094	1,110,600
2023-04-11	90.630	90.980	90.440	90.590	86.891	705,700
2023-04-10	90.250	90.690	89.580	90.540	86.843	1,070,500
2023-04-06	90.090	90.670	89.710	90.610	86.910	1,264,700
2023-04-05	89.260	90.490	89.140	89.710	86.046	1,671,800
2023-04-04	89.190	89.850	88.690	88.830	85.202	947,300
2023-04-03	88.020	89.120	87.880	88.870	85.241	1,363,200
2023-03-31	86.900	88.600	86.880	88.410	84.800	1,362,800
2023-03-30	86.550	86.850	86.020	86.840	83.294	880,400
2023-03-29	86.440	86.830	86.300	86.740	83.198	908,300
2023-03-28	86.300	86.750	86.070	86.400	82.872	908,600
2023-03-27	86.420	86.810	85.860	86.060	82.546	906,200
2023-03-24	84.870	86.220	84.750	85.980	82.469	829,200
2023-03-23	84.170	85.410	84.100	84.320	80.877	1,025,800
2023-03-22	84.540	85.540	84.160	84.230	80.790	1,502,400
2023-03-21	85.560	85.890	83.980	84.540	81.088	1,481,200

← NewerPage 15 of 79 · 4,730 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.