Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	96.340	96.340	94.660	95.400	94.801	1,764,900
2026-04-24	95.410	95.970	94.970	95.020	94.423	2,133,800
2026-04-23	93.210	94.710	92.900	94.580	93.986	1,557,100
2026-04-22	93.310	93.540	91.790	92.900	92.316	1,829,200
2026-04-21	96.530	96.800	93.190	93.210	92.624	2,004,700
2026-04-20	96.760	97.130	95.990	96.550	95.943	1,550,900
2026-04-17	94.410	97.070	94.410	96.880	96.271	1,719,000
2026-04-16	94.150	95.260	93.880	94.540	93.946	1,767,900
2026-04-15	95.290	95.790	94.030	94.630	94.035	1,606,800
2026-04-14	94.390	95.890	94.390	95.530	94.930	2,559,100
2026-04-13	95.600	95.930	93.640	95.030	94.433	1,279,800
2026-04-10	96.240	96.620	95.260	95.420	94.820	1,316,400
2026-04-09	93.400	96.830	92.680	96.160	95.556	1,945,400
2026-04-08	93.000	94.310	92.470	94.200	93.608	2,825,200
2026-04-07	93.050	93.380	92.050	92.550	91.968	1,944,400
2026-04-06	92.850	93.470	92.100	93.130	92.545	1,725,800
2026-04-02	93.010	93.560	91.810	92.850	92.267	1,573,400
2026-04-01	92.500	93.520	91.350	92.850	92.267	2,021,300
2026-03-31	94.060	94.060	91.940	93.320	92.734	1,947,000
2026-03-30	94.980	95.130	93.530	93.910	93.320	1,733,600
2026-03-27	93.280	95.310	92.810	94.690	94.095	2,406,400
2026-03-26	94.250	94.710	93.130	93.220	92.634	1,837,400
2026-03-25	94.620	95.500	92.870	94.380	93.787	1,801,100
2026-03-24	94.180	95.080	93.540	93.870	93.280	2,030,500
2026-03-23	95.600	95.770	94.510	94.650	94.055	2,032,400
2026-03-20	94.500	95.180	93.670	94.690	94.095	4,780,600
2026-03-19	95.410	96.250	94.480	94.580	93.986	2,359,400
2026-03-18	96.080	96.630	95.650	95.740	95.138	2,410,900
2026-03-17	98.890	99.040	96.910	97.310	96.699	2,031,200
2026-03-16	98.510	98.830	97.580	98.220	97.603	1,670,900
2026-03-13	100.24	100.24	97.220	97.750	97.136	2,154,000
2026-03-12	99.270	101.71	98.540	99.160	98.537	2,482,300
2026-03-11	100.57	100.78	98.830	99.670	99.044	2,053,100
2026-03-10	101.53	102.42	100.83	101.13	100.49	2,183,100
2026-03-09	99.940	102.51	99.580	102.25	101.61	2,634,700
2026-03-06	99.010	100.80	98.320	100.70	100.07	1,341,200
2026-03-05	101.74	101.74	99.680	99.860	99.233	2,137,400
2026-03-04	102.94	103.06	101.64	102.47	101.83	1,686,800
2026-03-03	103.12	103.63	101.67	103.02	102.37	1,669,800
2026-03-02	104.09	104.58	102.79	103.95	103.30	1,802,000
2026-02-27	103.67	105.30	103.11	104.86	104.20	2,271,300
2026-02-26	104.28	104.28	102.91	103.67	103.02	1,420,500
2026-02-25	104.24	104.53	102.23	103.63	102.98	1,841,100
2026-02-24	105.36	106.04	104.30	105.08	104.42	1,472,900
2026-02-23	102.66	105.75	102.66	105.26	104.60	1,667,900
2026-02-20	103.07	103.43	101.92	103.08	102.43	1,741,400
2026-02-19	102.79	103.55	102.28	103.25	102.60	2,078,800
2026-02-18	99.430	102.92	99.430	102.67	102.02	2,849,000
2026-02-17	101.60	102.49	99.580	99.890	99.262	1,705,500
2026-02-13	100.19	101.82	99.180	101.45	100.81	2,774,200
2026-02-12	100.56	102.12	99.940	100.00	99.066	1,895,800
2026-02-11	98.680	101.00	98.210	100.46	99.521	2,218,900
2026-02-10	98.300	99.830	97.810	98.970	98.045	1,716,100
2026-02-09	100.38	100.59	98.210	98.420	97.500	2,061,400
2026-02-06	100.02	101.53	100.02	100.53	99.591	1,946,600
2026-02-05	101.94	102.19	99.740	100.60	99.660	2,605,900
2026-02-04	98.810	101.19	98.790	100.59	99.650	3,071,200
2026-02-03	96.240	99.350	96.130	98.770	97.847	2,584,200
2026-02-02	97.280	98.050	95.820	97.340	96.430	3,421,900
2026-01-30	96.460	98.630	94.060	96.250	95.351	4,994,300

← NewerPage 3 of 5 · 250 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.