Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	86.970	88.180	84.010	87.690	86.569	6,606,000
2025-10-30	82.480	83.430	81.330	81.800	80.754	4,243,600
2025-10-29	83.740	83.810	81.690	81.840	80.794	2,518,900
2025-10-28	85.400	85.690	84.250	84.260	83.183	1,898,100
2025-10-27	85.700	86.100	85.130	85.640	84.545	2,139,700
2025-10-24	87.730	88.500	85.670	85.890	84.792	2,268,300
2025-10-23	88.060	88.060	86.200	86.710	85.601	1,869,900
2025-10-22	88.240	89.690	87.840	88.120	86.993	1,681,000
2025-10-21	87.450	88.230	87.110	87.990	86.865	2,228,500
2025-10-20	88.450	88.590	87.100	88.080	86.954	1,990,900
2025-10-17	87.870	88.590	87.280	88.480	87.349	1,604,900
2025-10-16	86.500	87.730	86.310	87.250	86.135	2,560,800
2025-10-15	86.310	86.880	86.140	86.380	85.276	1,612,600
2025-10-14	86.990	87.180	86.140	86.930	85.819	1,400,800
2025-10-13	86.660	87.310	86.080	86.520	85.414	2,033,300
2025-10-10	87.850	88.800	87.300	87.700	86.579	2,208,900
2025-10-09	88.600	88.740	87.530	87.620	86.500	1,256,300
2025-10-08	89.810	90.640	88.700	88.920	87.783	1,621,400
2025-10-07	88.900	90.520	88.230	90.010	88.859	2,282,100
2025-10-06	87.920	89.160	87.740	88.890	87.754	2,352,000
2025-10-03	88.180	88.840	87.760	87.900	86.776	1,184,800
2025-10-02	87.590	88.630	87.260	88.400	87.270	1,676,300
2025-10-01	87.720	88.520	87.090	87.920	86.796	2,071,400
2025-09-30	86.000	87.880	85.790	87.630	86.510	2,433,200
2025-09-29	86.400	86.570	85.080	86.170	85.068	2,676,100
2025-09-26	86.080	86.770	85.840	86.700	85.592	2,198,000
2025-09-25	87.540	87.610	85.610	85.840	84.743	1,817,300
2025-09-24	86.890	87.320	86.320	86.860	85.750	2,264,900
2025-09-23	86.790	87.500	85.670	87.190	86.075	2,570,500
2025-09-22	90.370	90.550	86.650	86.680	85.572	3,331,600
2025-09-19	91.890	92.100	90.220	90.350	89.195	4,641,500
2025-09-18	91.170	92.430	91.050	92.070	90.893	1,586,300
2025-09-17	91.870	92.940	91.620	92.000	90.824	1,754,800
2025-09-16	91.250	91.880	91.190	91.520	90.350	2,036,800
2025-09-15	93.040	93.280	91.040	91.250	90.083	2,270,000
2025-09-12	93.950	94.510	92.940	92.940	91.752	1,480,200
2025-09-11	93.200	94.670	93.020	94.420	93.213	1,270,600
2025-09-10	94.360	94.360	92.240	93.000	91.811	1,884,300
2025-09-09	94.370	95.200	94.030	94.910	93.697	1,281,100
2025-09-08	95.400	95.420	93.990	94.580	93.371	2,223,300
2025-09-05	94.950	96.530	94.890	95.800	94.575	2,928,400
2025-09-04	93.250	95.410	93.250	95.230	94.013	1,532,900
2025-09-03	92.850	93.440	92.000	93.280	92.087	1,603,400
2025-09-02	93.460	94.030	92.730	93.250	92.058	1,971,400
2025-08-29	92.620	93.390	92.090	93.160	91.969	1,364,300
2025-08-28	92.790	92.960	91.900	92.090	90.913	1,511,200
2025-08-27	92.420	93.120	92.420	93.030	91.841	1,225,900
2025-08-26	92.720	92.850	91.700	92.380	91.199	2,463,800
2025-08-25	94.740	95.080	92.740	92.750	91.564	2,429,100
2025-08-22	95.390	95.980	94.540	95.020	93.805	1,717,000
2025-08-21	94.530	95.050	94.020	94.960	93.746	1,778,400
2025-08-20	94.540	95.890	93.850	94.910	93.697	1,741,300
2025-08-19	93.050	94.200	92.680	94.060	92.857	2,275,900
2025-08-18	92.620	94.070	92.380	92.800	91.614	2,252,200
2025-08-15	92.890	93.150	92.110	92.480	91.298	1,962,200
2025-08-14	93.200	93.380	92.370	92.600	91.125	1,588,400
2025-08-13	92.150	94.380	92.040	93.690	92.198	2,390,600
2025-08-12	91.740	92.290	91.320	92.250	90.780	2,308,900
2025-08-11	91.020	92.020	90.990	91.660	90.200	2,470,700
2025-08-08	92.410	93.060	90.510	90.920	89.472	1,670,300

← NewerPage 5 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.