Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	92.770	93.290	92.000	92.630	91.154	1,988,900
2025-08-06	91.130	92.800	90.830	92.500	91.026	2,253,400
2025-08-05	91.160	92.420	91.130	91.140	89.688	2,475,700
2025-08-04	93.300	94.170	91.290	91.500	90.042	2,882,900
2025-08-01	93.000	94.370	92.040	94.010	92.512	4,729,700
2025-07-31	95.290	95.550	93.310	93.770	92.276	4,360,100
2025-07-30	96.670	97.150	95.420	95.950	94.422	2,216,800
2025-07-29	95.940	97.360	95.340	96.760	95.219	2,035,000
2025-07-28	96.830	97.200	95.590	95.680	94.156	3,007,100
2025-07-25	97.180	97.610	96.060	97.230	95.681	1,652,700
2025-07-24	97.480	97.900	96.910	97.280	95.730	2,411,900
2025-07-23	98.300	98.400	96.770	97.060	95.514	2,294,200
2025-07-22	96.710	98.780	96.680	98.110	96.547	1,840,600
2025-07-21	96.450	97.280	96.170	96.490	94.953	2,034,600
2025-07-18	96.720	97.310	96.180	96.600	95.061	1,983,000
2025-07-17	97.100	97.650	96.380	97.030	95.484	1,271,000
2025-07-16	95.930	96.360	95.280	96.310	94.776	2,043,500
2025-07-15	96.670	97.040	95.460	95.510	93.989	2,036,900
2025-07-14	97.050	97.320	96.120	97.070	95.524	1,822,900
2025-07-11	98.710	99.210	97.230	98.050	96.488	1,425,800
2025-07-10	98.390	99.860	98.140	99.090	97.512	1,603,200
2025-07-09	98.060	98.550	97.570	98.390	96.823	2,472,600
2025-07-08	97.900	98.350	97.350	98.040	96.478	1,723,600
2025-07-07	98.320	98.870	97.800	98.580	97.010	2,389,900
2025-07-03	98.260	98.690	97.370	98.410	96.842	1,204,900
2025-07-02	97.690	98.180	97.130	98.030	96.468	1,608,900
2025-07-01	96.230	98.020	95.490	97.640	96.085	2,415,000
2025-06-30	94.650	96.340	94.640	96.110	94.579	2,824,400
2025-06-27	94.990	95.500	94.490	94.780	93.270	3,093,600
2025-06-26	95.580	96.180	94.580	94.970	93.457	2,057,500
2025-06-25	95.630	95.630	94.510	95.250	93.733	2,033,300
2025-06-24	96.970	97.200	95.660	96.020	94.490	1,843,000
2025-06-23	96.230	97.110	95.520	96.950	95.406	2,010,100
2025-06-20	95.650	97.040	95.380	96.430	94.894	4,741,900
2025-06-18	95.760	96.700	95.710	95.890	94.362	3,076,900
2025-06-17	97.000	97.130	95.860	96.160	94.628	2,848,400
2025-06-16	97.440	98.720	97.300	97.790	96.232	2,117,900
2025-06-13	98.520	99.550	96.920	97.090	95.543	2,129,100
2025-06-12	98.990	99.200	98.030	99.080	97.502	1,730,300
2025-06-11	99.190	99.580	98.610	99.100	97.521	1,409,400
2025-06-10	98.770	99.680	98.200	99.360	97.777	2,152,300
2025-06-09	98.640	99.500	97.840	98.710	97.138	2,143,400
2025-06-06	99.150	99.830	98.560	99.070	97.492	1,550,100
2025-06-05	99.610	99.610	98.710	98.990	97.413	1,687,500
2025-06-04	99.590	100.69	98.970	99.630	98.043	2,171,700
2025-06-03	98.700	99.950	97.590	99.540	97.954	3,754,100
2025-06-02	98.420	100.22	97.900	99.040	97.462	2,658,600
2025-05-30	98.170	99.150	97.890	98.310	96.744	4,911,600
2025-05-29	97.600	98.880	97.330	98.140	96.577	2,304,100
2025-05-28	98.260	99.160	97.750	97.960	96.400	2,340,800
2025-05-27	96.160	98.070	95.930	97.890	96.331	2,790,000
2025-05-23	95.450	96.110	94.670	95.940	94.412	1,816,000
2025-05-22	95.410	96.030	94.470	95.210	93.693	2,431,000
2025-05-21	96.170	96.960	95.460	95.830	94.303	2,062,800
2025-05-20	95.850	96.930	95.620	96.850	95.307	2,410,500
2025-05-19	95.820	96.220	95.340	95.970	94.441	2,250,000
2025-05-16	94.640	95.940	94.250	95.820	94.294	2,058,100
2025-05-15	93.250	94.640	92.610	94.560	93.054	1,908,300
2025-05-14	93.660	93.830	92.050	93.160	91.386	2,539,100
2025-05-13	94.840	94.930	93.120	94.100	92.308	3,675,500

← NewerPage 6 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.