Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	107.90	109.52	107.16	109.02	106.65	1,951,800
2024-11-14	107.05	108.50	106.63	107.88	105.26	1,263,300
2024-11-13	108.13	108.39	107.10	107.26	104.65	1,160,800
2024-11-12	108.00	108.68	107.21	107.99	105.36	1,542,400
2024-11-11	106.57	107.89	106.29	107.71	105.09	1,575,900
2024-11-08	104.62	106.97	104.22	106.45	103.86	1,421,500
2024-11-07	103.63	104.63	102.49	103.91	101.38	1,442,400
2024-11-06	105.38	106.19	102.65	103.21	100.70	3,047,900
2024-11-05	102.81	104.16	102.56	104.14	101.61	1,587,000
2024-11-04	103.83	105.31	102.50	102.96	100.46	2,407,600
2024-11-01	105.75	106.03	102.91	104.75	102.20	2,960,200
2024-10-31	100.38	101.53	99.830	99.910	97.481	2,716,600
2024-10-30	100.59	100.88	100.10	100.52	98.076	1,298,500
2024-10-29	100.69	101.43	100.18	100.63	98.183	1,378,000
2024-10-28	101.30	101.59	100.54	101.05	98.593	1,737,000
2024-10-25	102.19	102.79	100.51	100.84	98.388	1,159,800
2024-10-24	103.02	103.38	102.23	102.62	100.13	1,044,300
2024-10-23	102.56	102.73	101.65	102.56	100.07	891,400
2024-10-22	103.02	103.60	101.84	102.69	100.19	1,183,000
2024-10-21	104.16	104.78	103.31	103.91	101.38	939,700
2024-10-18	104.93	105.15	103.79	104.34	101.80	1,520,100
2024-10-17	104.87	105.39	104.04	104.95	102.40	1,052,200
2024-10-16	103.31	104.80	102.99	104.66	102.12	1,059,500
2024-10-15	103.81	105.15	103.55	104.35	101.81	1,332,800
2024-10-14	101.96	103.35	101.42	103.16	100.65	1,040,100
2024-10-11	100.36	101.66	100.12	101.61	99.140	1,119,700
2024-10-10	100.78	101.06	99.910	100.22	97.783	948,100
2024-10-09	100.38	101.03	100.05	100.63	98.183	923,800
2024-10-08	99.000	100.23	98.630	100.08	97.647	1,102,500
2024-10-07	101.30	101.30	99.030	99.090	96.681	1,470,000
2024-10-04	100.72	101.34	100.40	101.04	98.583	1,037,100
2024-10-03	103.13	103.32	101.26	101.34	98.876	1,537,200
2024-10-02	104.51	104.74	102.76	103.26	100.75	1,107,400
2024-10-01	104.60	105.15	103.74	104.48	101.94	1,826,400
2024-09-30	105.10	105.44	104.13	104.72	102.17	1,482,200
2024-09-27	103.08	104.48	102.94	104.39	101.85	1,359,000
2024-09-26	102.66	103.67	102.21	102.91	100.41	1,497,100
2024-09-25	103.99	104.24	102.82	102.94	100.44	904,800
2024-09-24	103.58	104.61	103.00	103.14	100.63	1,573,600
2024-09-23	102.88	104.15	102.51	103.52	101.00	1,428,000
2024-09-20	101.59	103.84	101.59	103.40	100.89	4,692,100
2024-09-19	102.39	103.16	101.56	101.58	99.110	1,159,500
2024-09-18	103.70	104.14	101.89	102.61	100.12	1,522,600
2024-09-17	104.10	105.09	103.67	103.82	101.30	1,303,600
2024-09-16	104.30	105.33	104.30	105.22	102.66	1,114,200
2024-09-13	103.32	104.25	102.97	104.04	101.51	1,034,900
2024-09-12	103.02	103.81	102.22	103.55	101.03	1,257,700
2024-09-11	105.64	105.99	102.79	103.26	100.75	1,489,200
2024-09-10	105.58	106.61	104.42	105.94	103.36	1,449,000
2024-09-09	104.24	105.63	103.55	105.60	103.03	1,948,000
2024-09-06	105.58	106.22	104.86	105.18	102.62	1,350,300
2024-09-05	106.25	106.47	104.81	105.49	102.93	1,861,500
2024-09-04	105.51	106.48	105.08	106.22	103.64	1,501,300
2024-09-03	101.96	105.72	101.78	105.29	102.73	1,888,600
2024-08-30	100.92	101.98	100.84	101.88	99.403	1,437,800
2024-08-29	101.75	101.78	100.65	100.77	98.320	724,400
2024-08-28	101.90	101.90	100.64	101.57	99.101	1,044,500
2024-08-27	101.97	102.03	100.75	101.15	98.691	847,200
2024-08-26	102.00	102.76	101.74	101.81	99.335	760,900
2024-08-23	102.64	102.89	101.21	102.16	99.676	865,800

← NewerPage 9 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.