Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	96.010	96.750	95.010	96.190	95.898	1,520,700
2026-07-22	96.660	97.170	95.960	97.130	96.835	1,589,800
2026-07-21	96.600	97.600	95.080	95.750	95.459	1,481,000
2026-07-20	97.500	97.980	97.060	97.790	97.493	1,316,800
2026-07-17	99.970	100.93	97.170	98.070	97.772	1,733,100
2026-07-16	98.000	99.120	97.640	99.120	98.819	1,529,800
2026-07-15	95.250	97.560	95.000	97.140	96.845	1,993,700
2026-07-14	96.030	96.550	94.300	95.410	95.120	1,536,500
2026-07-13	97.310	98.560	95.940	97.160	96.865	1,558,000
2026-07-10	96.050	97.040	95.720	96.360	96.067	1,368,800
2026-07-09	95.610	96.360	94.630	95.670	95.379	1,770,100
2026-07-08	97.970	97.970	95.970	96.170	95.878	2,076,100
2026-07-07	99.280	100.49	98.360	98.950	98.649	1,548,500
2026-07-06	98.070	98.260	96.590	97.450	97.154	1,582,500
2026-07-02	98.010	98.940	96.650	98.600	98.300	1,444,700
2026-07-01	97.170	97.760	96.310	97.210	96.915	1,294,500
2026-06-30	97.060	97.540	96.000	96.880	96.586	2,203,800
2026-06-29	98.670	98.860	96.060	97.900	97.602	2,361,800
2026-06-26	99.140	99.800	98.220	99.580	99.277	2,545,900
2026-06-25	98.050	100.00	97.090	98.150	97.852	1,832,900
2026-06-24	97.310	99.410	96.910	98.670	98.370	1,950,900
2026-06-23	95.550	96.830	95.000	96.480	96.187	1,884,600
2026-06-22	95.200	95.730	93.670	93.740	93.455	1,969,500
2026-06-18	98.140	98.570	95.590	95.630	95.339	5,476,600
2026-06-17	98.010	98.740	96.390	97.410	97.114	2,388,600
2026-06-16	98.850	100.12	97.970	98.420	98.121	1,877,400
2026-06-15	97.900	98.780	96.510	98.320	98.021	1,891,200
2026-06-12	97.420	97.640	96.130	97.560	97.263	1,359,100
2026-06-11	98.010	98.450	96.960	97.080	96.785	1,488,300
2026-06-10	98.000	98.780	97.250	98.190	97.892	1,728,200
2026-06-09	95.580	97.110	94.750	97.030	96.735	1,532,800
2026-06-08	95.820	96.340	95.010	95.350	95.060	1,465,400
2026-06-05	94.810	98.030	94.200	96.740	96.446	2,157,000
2026-06-04	94.660	95.300	92.570	94.120	93.834	2,546,300
2026-06-03	96.200	96.200	92.720	92.890	92.608	2,434,300
2026-06-02	95.530	96.390	95.100	96.140	95.848	2,234,800
2026-06-01	95.570	96.000	94.370	95.300	95.010	2,169,800
2026-05-29	97.320	98.010	95.580	95.630	95.339	3,334,300
2026-05-28	97.760	98.190	97.000	97.630	97.333	1,665,900
2026-05-27	97.590	99.470	97.130	98.010	97.712	1,767,400
2026-05-26	96.110	97.580	95.810	96.670	96.376	1,881,100
2026-05-22	96.070	96.620	95.580	96.250	95.957	1,038,300
2026-05-21	95.620	96.300	94.190	95.640	95.349	1,234,300
2026-05-20	95.750	96.720	94.870	96.120	95.828	1,583,400
2026-05-19	96.940	97.740	95.530	95.750	95.459	1,509,900
2026-05-18	94.190	96.970	94.190	96.780	96.486	2,728,800
2026-05-15	94.980	95.010	93.400	94.050	93.764	1,923,500
2026-05-14	96.020	96.820	94.320	94.650	94.055	1,860,500
2026-05-13	93.000	95.910	92.990	95.090	94.492	3,043,000
2026-05-12	91.540	93.710	90.600	93.510	92.922	2,583,000
2026-05-11	93.300	93.300	90.050	90.720	90.150	1,736,100
2026-05-08	94.150	94.380	93.030	93.440	92.853	1,620,800
2026-05-07	94.580	94.670	93.280	93.880	93.290	1,518,700
2026-05-06	94.210	95.980	93.760	94.960	94.363	1,709,600
2026-05-05	93.000	94.290	90.660	93.530	92.942	2,590,000
2026-05-04	94.520	94.730	92.190	92.890	92.306	2,828,900
2026-05-01	98.480	100.62	94.480	96.020	95.417	3,604,100
2026-04-30	96.610	97.520	96.350	97.060	96.450	3,046,700
2026-04-29	96.360	97.670	95.640	96.200	95.596	1,805,000
2026-04-28	96.460	98.180	96.110	97.080	96.470	1,915,800

← NewerPage 2 of 79 · 4,728 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.