Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	107.02	107.22	104.98	105.00	103.00	1,723,600
2025-02-13	106.20	107.89	105.93	107.53	105.19	1,230,200
2025-02-12	104.28	106.49	104.28	105.95	103.65	1,438,200
2025-02-11	104.79	104.93	103.74	104.88	102.60	1,222,800
2025-02-10	104.78	104.95	103.86	104.55	102.28	1,086,500
2025-02-07	105.12	105.26	104.30	105.02	102.74	855,100
2025-02-06	107.90	107.99	104.90	105.40	103.11	1,337,800
2025-02-05	106.28	107.45	105.46	107.19	104.86	1,533,400
2025-02-04	105.89	106.52	104.94	105.98	103.68	1,622,000
2025-02-03	105.01	107.37	104.90	106.43	104.12	2,514,100
2025-01-31	107.00	107.00	104.78	105.52	103.23	3,425,100
2025-01-30	107.71	107.77	106.04	107.12	104.79	1,928,800
2025-01-29	107.40	107.88	106.52	106.77	104.45	1,500,100
2025-01-28	109.02	109.67	107.11	107.53	105.19	1,265,600
2025-01-27	108.16	109.57	107.55	109.39	107.01	1,552,800
2025-01-24	106.23	106.68	105.29	106.25	103.94	1,208,400
2025-01-23	106.41	106.65	105.01	106.29	103.98	1,584,200
2025-01-22	108.00	108.05	106.19	106.70	104.38	1,474,300
2025-01-21	106.95	107.47	106.08	106.66	104.34	1,230,000
2025-01-17	106.70	107.09	105.95	106.47	104.16	1,712,800
2025-01-16	103.54	106.51	103.42	106.27	103.96	1,662,600
2025-01-15	105.57	105.57	102.28	103.44	101.19	1,548,600
2025-01-14	103.03	105.39	102.86	105.28	102.99	2,150,700
2025-01-13	102.05	102.89	100.99	102.86	100.62	2,021,400
2025-01-10	101.46	102.70	100.86	101.42	99.215	1,537,800
2025-01-08	102.63	102.97	101.85	102.57	100.34	1,608,700
2025-01-07	102.24	102.96	102.02	102.80	100.57	1,658,500
2025-01-06	103.78	104.54	101.52	101.67	99.460	1,515,500
2025-01-03	103.98	105.10	103.08	104.64	102.37	1,094,300
2025-01-02	105.08	105.16	103.64	103.84	101.58	1,231,100
2024-12-31	104.88	105.42	104.32	104.71	102.43	814,600
2024-12-30	105.39	105.67	104.01	104.62	102.35	733,500
2024-12-27	105.91	107.31	105.67	105.94	103.64	762,500
2024-12-26	105.97	107.03	105.82	106.74	104.42	656,700
2024-12-24	105.30	106.53	105.04	106.46	104.15	369,300
2024-12-23	106.10	106.46	104.78	105.43	103.14	814,000
2024-12-20	105.84	106.57	104.95	106.10	103.79	3,432,000
2024-12-19	105.50	106.51	104.79	105.85	103.55	1,991,200
2024-12-18	105.30	106.76	104.81	105.86	103.56	2,221,700
2024-12-17	105.50	107.03	105.21	105.80	103.50	1,407,500
2024-12-16	105.67	107.34	105.67	105.82	103.52	1,463,900
2024-12-13	105.52	105.90	104.98	105.64	103.34	927,000
2024-12-12	106.46	107.16	105.29	105.41	103.12	996,400
2024-12-11	107.37	109.13	105.45	105.58	103.28	1,211,300
2024-12-10	105.89	107.38	105.48	107.06	104.73	1,604,800
2024-12-09	107.00	107.07	105.58	105.89	103.59	1,474,400
2024-12-06	109.04	109.92	107.11	107.21	104.88	1,818,900
2024-12-05	109.43	110.81	109.00	109.16	106.79	1,836,200
2024-12-04	109.25	110.00	108.41	109.89	107.50	1,058,900
2024-12-03	111.29	111.48	109.69	109.96	107.57	1,055,500
2024-12-02	110.88	113.44	110.00	111.24	108.82	2,076,300
2024-11-29	109.92	110.58	109.35	110.13	107.74	965,200
2024-11-27	110.93	111.71	110.06	110.36	107.96	1,054,000
2024-11-26	110.91	111.23	109.62	110.38	107.98	1,254,600
2024-11-25	112.44	113.00	110.25	110.41	108.01	2,535,600
2024-11-22	112.94	113.50	111.75	111.90	109.47	1,712,400
2024-11-21	111.84	112.85	110.91	112.25	109.81	1,808,300
2024-11-20	110.90	111.75	110.32	111.29	108.87	2,195,500
2024-11-19	110.08	111.45	109.81	110.92	108.51	1,648,600
2024-11-18	108.70	110.41	108.31	110.29	107.89	1,361,700

← NewerPage 8 of 79 · 4,729 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.