Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	91.250	95.450	90.990	95.180	93.367	3,965,100
2025-05-09	91.780	92.430	91.440	91.570	89.826	1,892,500
2025-05-08	91.680	93.470	91.440	92.180	90.424	2,017,500
2025-05-07	92.010	92.720	91.550	91.990	90.238	2,089,300
2025-05-06	91.690	92.540	91.080	92.070	90.316	2,060,500
2025-05-05	93.280	93.650	91.920	92.780	91.013	1,976,900
2025-05-02	92.750	93.990	92.310	92.940	91.170	3,110,400
2025-05-01	92.990	93.930	91.770	92.380	90.621	4,640,800
2025-04-30	99.990	100.04	97.700	99.340	97.448	3,142,900
2025-04-29	98.180	99.270	97.540	99.010	97.124	2,568,200
2025-04-28	99.160	99.790	98.350	98.810	96.928	2,754,500
2025-04-25	101.09	101.29	98.350	99.310	97.419	2,777,200
2025-04-24	101.05	101.56	99.250	100.21	98.301	2,662,800
2025-04-23	102.95	103.63	100.58	102.13	100.18	2,938,400
2025-04-22	103.16	104.21	101.76	103.85	101.87	2,022,800
2025-04-21	105.00	105.53	102.38	103.14	101.18	2,038,700
2025-04-17	103.50	105.87	103.09	105.37	103.36	1,704,500
2025-04-16	105.63	106.12	102.56	102.96	101.00	1,236,400
2025-04-15	106.95	107.05	104.25	105.07	103.07	2,307,400
2025-04-14	104.54	106.21	103.16	105.58	103.57	1,684,300
2025-04-11	103.12	105.23	102.06	104.35	102.36	1,524,300
2025-04-10	102.56	104.63	101.24	103.77	101.79	2,262,700
2025-04-09	100.83	104.64	100.00	101.91	99.969	2,203,300
2025-04-08	104.02	104.84	100.91	101.60	99.665	2,387,200
2025-04-07	103.61	106.17	101.89	102.55	100.60	3,061,300
2025-04-04	111.68	113.91	105.87	106.09	104.07	3,154,300
2025-04-03	109.78	112.35	109.38	110.76	108.65	2,597,000
2025-04-02	109.65	110.04	107.74	108.32	106.26	2,056,300
2025-04-01	110.59	111.00	108.38	109.47	107.39	1,518,100
2025-03-31	109.51	110.22	108.93	110.09	107.99	3,010,300
2025-03-28	109.07	109.49	108.16	109.11	107.03	1,138,400
2025-03-27	107.39	108.54	106.35	108.39	106.33	1,051,500
2025-03-26	104.84	106.55	104.84	106.31	104.29	1,187,300
2025-03-25	106.87	107.10	104.23	104.73	102.74	1,084,000
2025-03-24	106.80	107.92	105.95	106.90	104.86	1,424,400
2025-03-21	108.35	109.17	106.57	107.15	105.11	2,538,700
2025-03-20	107.99	108.44	107.11	108.07	106.01	1,391,200
2025-03-19	107.22	108.24	106.80	108.03	105.97	1,413,800
2025-03-18	109.06	109.19	107.25	107.38	105.33	1,207,100
2025-03-17	108.85	110.24	108.56	109.32	107.24	1,616,100
2025-03-14	108.95	109.54	108.17	109.10	107.02	938,200
2025-03-13	109.09	110.40	108.69	109.76	107.67	2,196,900
2025-03-12	110.23	110.77	108.56	109.03	106.95	1,540,400
2025-03-11	112.75	113.28	111.55	112.19	110.05	1,535,400
2025-03-10	113.39	116.46	112.94	113.20	111.04	2,232,400
2025-03-07	110.75	113.85	110.30	112.33	110.19	1,696,800
2025-03-06	110.66	111.70	110.01	110.89	108.78	1,716,400
2025-03-05	110.83	112.24	110.24	110.66	108.55	1,563,900
2025-03-04	113.00	114.60	110.60	110.71	108.60	1,583,600
2025-03-03	110.84	112.14	110.06	112.06	109.93	1,728,200
2025-02-28	110.62	111.36	109.16	111.20	109.08	1,949,200
2025-02-27	108.00	109.73	107.21	109.37	107.29	988,800
2025-02-26	109.98	110.00	108.42	108.59	106.52	1,874,400
2025-02-25	108.39	111.20	108.35	110.57	108.46	2,470,400
2025-02-24	104.86	108.80	104.86	107.59	105.54	1,706,600
2025-02-21	104.15	105.58	103.03	105.33	103.32	1,978,500
2025-02-20	103.20	104.56	103.14	104.43	102.44	1,727,100
2025-02-19	104.34	105.06	103.92	104.36	102.37	1,094,700
2025-02-18	104.17	104.73	103.22	103.86	101.88	1,237,500
2025-02-14	107.02	107.22	104.98	105.00	103.00	1,723,600

← NewerPage 7 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.