Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	91.620	92.440	91.180	91.960	91.101	3,540,400
2026-01-28	92.000	92.570	91.140	91.480	90.625	2,689,600
2026-01-27	91.750	92.630	91.160	92.330	91.467	2,205,100
2026-01-26	92.570	93.050	91.560	91.930	91.071	2,586,100
2026-01-23	93.060	94.180	92.060	92.430	91.566	1,800,800
2026-01-22	91.900	93.930	91.680	92.950	92.081	4,897,000
2026-01-21	92.000	92.410	90.790	91.760	90.903	3,082,200
2026-01-20	90.590	92.570	90.390	92.150	91.289	4,609,000
2026-01-16	89.980	91.130	88.920	90.610	89.763	2,497,000
2026-01-15	89.440	90.470	88.880	90.430	89.585	2,132,800
2026-01-14	88.080	90.250	87.930	90.160	89.318	2,770,500
2026-01-13	86.990	89.000	86.880	87.970	87.148	3,343,400
2026-01-12	85.800	86.720	85.170	86.660	85.850	2,876,900
2026-01-09	85.730	85.990	84.810	85.780	84.978	1,538,500
2026-01-08	83.550	86.490	83.520	85.860	85.058	2,333,100
2026-01-07	85.700	86.000	83.810	83.880	83.096	2,231,700
2026-01-06	83.710	85.800	83.000	85.520	84.721	2,681,800
2026-01-05	82.260	84.240	81.570	84.110	83.324	2,876,600
2026-01-02	83.520	83.850	82.400	82.640	81.868	1,644,700
2025-12-31	84.210	84.730	83.800	83.850	83.066	1,044,000
2025-12-30	85.120	85.140	84.310	84.440	83.651	1,381,500
2025-12-29	85.590	85.730	85.220	85.340	84.543	1,778,500
2025-12-26	85.410	86.040	85.050	85.390	84.592	928,000
2025-12-24	85.130	85.590	85.010	85.460	84.661	516,200
2025-12-23	84.090	85.440	83.890	85.250	84.453	1,544,300
2025-12-22	84.210	84.750	83.890	84.240	83.453	2,048,400
2025-12-19	85.130	85.240	84.390	85.080	84.285	4,448,100
2025-12-18	86.240	86.900	85.050	85.070	84.275	2,610,800
2025-12-17	85.930	87.770	85.840	86.520	85.712	2,295,700
2025-12-16	85.290	85.490	83.880	84.550	83.760	2,213,500
2025-12-15	84.890	85.290	84.650	85.010	84.216	2,739,700
2025-12-12	83.760	85.320	83.430	84.610	83.819	2,414,500
2025-12-11	83.830	84.240	83.130	83.570	82.789	2,797,300
2025-12-10	83.100	85.050	82.930	83.310	82.532	4,126,500
2025-12-09	81.610	83.840	81.610	82.630	81.858	3,726,800
2025-12-08	83.780	84.140	81.490	81.600	80.838	3,288,700
2025-12-05	83.720	84.900	83.510	84.520	83.730	2,645,900
2025-12-04	83.910	84.350	83.370	83.950	83.166	2,155,600
2025-12-03	83.670	84.860	83.470	83.910	83.126	1,884,100
2025-12-02	83.900	84.470	82.970	83.540	82.759	3,269,400
2025-12-01	84.880	85.110	84.200	84.580	83.790	2,746,600
2025-11-28	84.290	85.300	84.210	85.160	84.364	1,054,000
2025-11-26	83.720	84.860	83.570	84.550	83.760	1,906,600
2025-11-25	82.890	84.300	82.890	84.160	83.374	2,312,300
2025-11-24	83.750	83.960	82.300	82.740	81.967	4,216,000
2025-11-21	83.760	85.110	83.240	84.020	83.235	3,073,700
2025-11-20	82.000	83.810	81.800	83.340	82.561	2,287,100
2025-11-19	83.010	83.390	82.290	82.520	81.749	1,786,100
2025-11-18	83.370	83.900	82.480	82.890	82.115	2,422,500
2025-11-17	83.720	84.130	82.980	83.020	82.244	2,284,000
2025-11-14	85.060	85.490	83.930	84.100	83.314	2,473,200
2025-11-13	85.960	85.970	84.890	84.940	83.854	1,962,300
2025-11-12	85.130	86.010	84.660	85.380	84.288	2,113,500
2025-11-11	85.080	86.150	84.750	85.510	84.417	1,970,400
2025-11-10	86.110	86.470	84.100	84.640	83.558	2,799,000
2025-11-07	86.840	87.460	86.100	86.860	85.750	2,504,900
2025-11-06	86.210	87.440	86.120	86.210	85.108	1,344,800
2025-11-05	86.330	86.710	85.930	86.670	85.562	1,991,900
2025-11-04	86.670	86.780	85.370	86.600	85.493	2,366,900
2025-11-03	87.370	87.470	84.650	86.280	85.177	3,685,000

← NewerPage 4 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.