Church & Dwight Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 104.20 | 105.58 | 102.32 | 104.26 | 104.26 | 614 |
| 2026-10-15 | 103.66 | 105.15 | 102.44 | 102.47 | 102.47 | 199 |
| 2026-10-14 | 100.74 | 101.69 | 99.210 | 101.69 | 101.69 | 261 |
| 2026-10-13 | 102.38 | 102.38 | 99.580 | 100.01 | 100.01 | 227 |
| 2026-10-12 | 97.330 | 99.950 | 96.340 | 99.760 | 99.760 | 51 |
| 2026-10-09 | 98.400 | 98.500 | 97.060 | 97.890 | 97.890 | 1,863 |
| 2026-10-08 | 97.670 | 98.200 | 96.320 | 98.130 | 98.130 | 13 |
| 2026-10-07 | 96.800 | 97.570 | 95.760 | 97.400 | 97.400 | 15 |
| 2026-10-06 | 95.210 | 97.320 | 95.200 | 96.720 | 96.720 | 98 |
| 2026-10-05 | 94.520 | 95.940 | 93.880 | 95.460 | 95.460 | 374 |
| 2026-10-02 | 94.110 | 95.290 | 94.010 | 94.110 | 94.110 | 20 |
| 2026-10-01 | 93.570 | 94.450 | 93.490 | 94.020 | 94.020 | 2,406 |
| 2026-09-30 | 95.510 | 95.780 | 94.470 | 94.840 | 94.840 | 51 |
| 2026-09-29 | 96.020 | 96.020 | 94.110 | 95.270 | 95.270 | 1,695 |
| 2026-09-28 | 97.050 | 97.050 | 94.970 | 95.800 | 95.800 | 586 |
| 2026-09-25 | 94.380 | 96.180 | 94.380 | 96.160 | 96.160 | 78 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.3075 USD |
| 2026-05-15 | 0.3075 USD |
| 2026-02-12 | 0.3075 USD |
| 2025-11-13 | 0.2950 USD |
| 2025-08-14 | 0.2950 USD |
| 2025-05-14 | 0.2950 USD |
| 2025-02-13 | 0.2950 USD |
| 2024-11-15 | 0.2838 USD |
| 2024-08-15 | 0.2838 USD |
| 2024-05-14 | 0.2838 USD |
| 2024-02-14 | 0.2838 USD |
| 2023-11-14 | 0.2725 USD |
| 2023-08-14 | 0.2725 USD |
| 2023-05-12 | 0.2725 USD |
| 2023-02-14 | 0.2725 USD |
| 2022-11-14 | 0.2625 USD |
| 2022-08-12 | 0.2625 USD |
| 2022-05-13 | 0.2625 USD |
| 2022-02-14 | 0.2625 USD |
| 2021-11-12 | 0.2525 USD |
| 2021-08-13 | 0.2525 USD |
| 2021-05-13 | 0.2525 USD |
| 2021-02-12 | 0.2525 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 | 0.2275 USD |
| 2019-08-14 | 0.2275 USD |
| 2019-05-14 | 0.2275 USD |
| 2019-02-14 | 0.2275 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.