Church & Dwight Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2026-05-01 | 98.480 | 100.62 | 94.480 | 96.020 | 95.417 | 3,604,100 |
| 2026-04-30 | 96.610 | 97.520 | 96.350 | 97.060 | 96.450 | 3,046,700 |
| 2026-04-29 | 96.360 | 97.670 | 95.640 | 96.200 | 95.596 | 1,805,000 |
| 2026-04-28 | 96.460 | 98.180 | 96.110 | 97.080 | 96.470 | 1,915,800 |
| 2026-04-27 | 96.340 | 96.340 | 94.660 | 95.400 | 94.801 | 1,764,900 |
| 2026-04-24 | 95.410 | 95.970 | 94.970 | 95.020 | 94.423 | 2,133,800 |
| 2026-04-23 | 93.210 | 94.710 | 92.900 | 94.580 | 93.986 | 1,557,100 |
← NewerPage 3 of 3 · 127 trading days
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.
