Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	86.080	86.440	85.330	85.720	82.219	1,424,600
2023-03-17	86.120	86.500	85.030	85.460	81.970	2,425,400
2023-03-16	86.450	86.560	85.300	85.960	82.450	1,276,600
2023-03-15	84.680	86.430	84.460	86.190	82.670	1,440,700
2023-03-14	84.540	85.070	84.000	84.770	81.308	1,014,400
2023-03-13	84.070	85.790	84.020	84.410	80.963	1,406,200
2023-03-10	83.890	84.260	83.430	83.880	80.455	1,727,200
2023-03-09	84.070	84.580	83.250	83.630	80.215	1,073,600
2023-03-08	83.670	83.690	82.820	83.650	80.234	1,393,400
2023-03-07	83.580	84.140	83.080	83.670	80.253	1,578,800
2023-03-06	84.000	84.400	83.470	83.600	80.186	1,496,600
2023-03-03	84.670	84.790	83.860	84.220	80.781	1,179,500
2023-03-02	83.210	84.560	83.210	84.480	81.030	1,046,900
2023-03-01	83.470	83.530	82.410	83.130	79.735	1,320,100
2023-02-28	83.290	84.000	83.190	83.780	80.359	1,439,100
2023-02-27	83.860	84.270	83.580	83.880	80.455	1,071,800
2023-02-24	83.540	83.920	83.120	83.570	80.157	1,445,400
2023-02-23	83.930	84.340	83.250	84.020	80.589	1,233,500
2023-02-22	84.410	85.090	83.850	84.080	80.646	1,421,400
2023-02-21	83.440	84.330	83.240	83.990	80.560	1,341,000
2023-02-17	82.880	83.790	82.230	83.780	80.359	1,816,400
2023-02-16	82.690	83.020	81.920	82.790	79.409	1,439,500
2023-02-15	82.690	83.720	82.260	83.460	80.052	841,200
2023-02-14	83.850	83.850	82.270	82.790	79.409	692,000
2023-02-13	82.210	83.700	82.210	83.390	79.723	1,529,800
2023-02-10	82.080	83.220	81.790	82.890	79.245	1,290,700
2023-02-09	83.670	84.110	81.940	81.990	78.384	1,256,300
2023-02-08	82.630	83.900	82.400	83.240	79.579	1,313,300
2023-02-07	82.720	83.330	82.100	82.940	79.293	1,590,200
2023-02-06	84.510	84.850	82.470	83.290	79.627	2,026,800
2023-02-03	79.400	84.400	79.400	82.900	79.254	2,290,300
2023-02-02	80.770	80.950	79.340	79.810	76.300	1,810,000
2023-02-01	80.730	81.710	80.070	81.400	77.820	2,051,800
2023-01-31	80.780	81.060	80.150	80.860	77.304	2,090,800
2023-01-30	79.720	80.960	79.430	80.590	77.046	1,599,200
2023-01-27	80.740	81.080	78.630	79.550	76.052	2,374,100
2023-01-26	81.910	82.230	80.840	81.290	77.715	845,000
2023-01-25	81.830	82.400	80.620	82.120	78.509	1,134,300
2023-01-24	83.410	83.960	82.270	82.720	79.082	1,090,300
2023-01-23	83.310	83.790	82.690	83.420	79.751	1,009,900
2023-01-20	80.430	83.260	79.550	83.200	79.541	1,506,500
2023-01-19	81.200	81.660	80.540	80.550	77.008	1,283,000
2023-01-18	84.380	84.670	82.050	82.060	78.451	1,381,000
2023-01-17	84.940	86.040	84.470	84.720	80.994	2,686,600
2023-01-13	81.210	82.000	81.130	81.910	78.308	778,200
2023-01-12	81.850	81.960	80.900	81.390	77.811	1,155,500
2023-01-11	81.690	81.970	80.870	81.720	78.126	1,054,200
2023-01-10	82.340	82.720	81.040	81.290	77.715	1,018,000
2023-01-09	83.330	83.740	82.210	82.250	78.633	1,626,100
2023-01-06	82.800	84.000	82.550	83.590	79.914	902,700
2023-01-05	82.440	82.770	81.610	81.980	78.375	915,300
2023-01-04	82.080	83.070	81.750	82.790	79.149	1,562,200
2023-01-03	80.750	82.090	80.340	82.020	78.413	1,566,400
2022-12-30	81.500	81.500	79.970	80.610	77.065	917,800
2022-12-29	81.050	81.880	81.010	81.580	77.992	587,000
2022-12-28	82.020	82.440	80.910	80.920	77.361	686,800
2022-12-27	82.130	82.450	81.720	81.910	78.308	809,400
2022-12-23	81.740	82.190	81.240	82.060	78.451	538,700
2022-12-22	80.810	81.910	80.520	81.840	78.241	1,136,200
2022-12-21	80.010	81.160	79.820	80.990	77.428	814,800

← NewerPage 16 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.