Church & Dwight Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	441.18	441.18	441.18	441.18	424.24	0
2022-09-23	441.18	441.18	441.18	441.18	424.24	0
2022-09-22	441.18	441.18	441.18	441.18	424.24	0
2022-09-21	441.18	441.18	441.18	441.18	424.24	0
2022-09-20	441.18	441.18	441.18	441.18	424.24	0
2022-09-19	441.18	441.18	441.18	441.18	424.24	0
2022-09-16	441.18	441.18	441.18	441.18	424.24	0
2022-09-15	441.18	441.18	441.18	441.18	424.24	0
2022-09-14	441.18	441.18	441.18	441.18	424.24	0
2022-09-13	441.18	441.18	441.18	441.18	424.24	0
2022-09-12	441.18	441.18	441.18	441.18	424.24	0
2022-09-09	441.18	441.18	441.18	441.18	424.24	0
2022-09-08	441.18	441.18	441.18	441.18	424.24	0
2022-09-06	441.18	441.18	441.18	441.18	424.24	0
2022-09-05	441.18	441.18	441.18	441.18	424.24	0
2022-09-02	441.18	441.18	441.18	441.18	424.24	0
2022-09-01	441.51	441.51	441.18	441.18	424.24	6
2022-08-31	480.40	480.40	480.40	480.40	461.95	0
2022-08-30	480.40	480.40	480.40	480.40	461.95	0
2022-08-29	480.40	480.40	480.40	480.40	461.95	0
2022-08-26	480.40	480.40	480.40	480.40	461.95	0
2022-08-25	480.40	480.40	480.40	480.40	461.95	0
2022-08-24	480.40	480.40	480.40	480.40	461.95	0
2022-08-23	480.40	480.40	480.40	480.40	461.95	0
2022-08-22	480.40	480.40	480.40	480.40	461.95	0
2022-08-19	480.40	480.40	480.40	480.40	461.95	0
2022-08-18	480.40	480.40	480.40	480.40	461.95	0
2022-08-17	480.40	480.40	480.40	480.40	461.95	0
2022-08-16	480.40	480.40	480.40	480.40	461.95	0
2022-08-15	480.40	480.40	480.40	480.40	461.95	0
2022-08-12	480.40	480.40	480.40	480.40	461.95	0
2022-08-11	480.40	480.40	480.40	480.40	460.65	0
2022-08-10	480.40	480.40	480.40	480.40	460.65	0
2022-08-09	480.40	480.40	480.40	480.40	460.65	0
2022-08-08	480.40	480.40	480.40	480.40	460.65	0
2022-08-05	480.40	480.40	480.40	480.40	460.65	0
2022-08-04	480.40	480.40	480.40	480.40	460.65	0
2022-08-03	480.40	480.40	480.40	480.40	460.65	0
2022-08-02	480.40	480.40	480.40	480.40	460.65	0
2022-08-01	480.40	480.40	480.40	480.40	460.65	0
2022-07-29	480.40	480.40	480.40	480.40	460.65	0
2022-07-28	480.40	480.40	480.40	480.40	460.65	0
2022-07-27	480.40	480.40	480.40	480.40	460.65	0
2022-07-26	480.40	480.40	480.40	480.40	460.65	0
2022-07-25	480.40	480.40	480.40	480.40	460.65	0
2022-07-22	480.40	480.40	480.40	480.40	460.65	0
2022-07-21	480.40	480.40	480.40	480.40	460.65	0
2022-07-20	480.40	480.40	480.40	480.40	460.65	0
2022-07-19	480.40	480.40	480.40	480.40	460.65	0
2022-07-18	480.40	480.40	480.40	480.40	460.65	0
2022-07-15	480.40	480.40	480.40	480.40	460.65	0
2022-07-14	480.40	480.40	480.40	480.40	460.65	0
2022-07-13	480.40	480.40	480.40	480.40	460.65	0
2022-07-12	480.40	480.40	480.40	480.40	460.65	0
2022-07-11	480.40	480.40	480.40	480.40	460.65	0
2022-07-08	480.40	480.40	480.40	480.40	460.65	0
2022-07-07	480.40	480.40	480.40	480.40	460.65	0
2022-07-06	480.40	480.40	480.40	480.40	460.65	0
2022-07-05	480.40	480.40	480.40	480.40	460.65	0
2022-07-04	480.40	480.40	480.40	480.40	460.65	0

← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.1037 USD
2026-05-14	1.0798 USD
2026-02-12	1.1376 USD
2025-11-13	1.1038 USD
2025-08-14	1.1260 USD
2025-05-14	1.1726 USD
2025-02-13	1.1961 USD
2024-11-13	1.2061 USD
2024-08-14	1.1196 USD
2024-05-14	1.0454 USD
2024-02-14	0.9815 USD
2023-11-13	0.9362 USD
2023-08-14	1.3543 USD
2023-05-12	1.3503 USD
2023-02-14	1.4190 USD
2022-11-11	1.3642 USD
2022-08-12	1.3616 USD
2022-05-13	1.2567 USD
2022-02-14	1.3249 USD
2021-11-11	1.4226 USD
2021-08-13	1.3062 USD
2021-05-13	1.2913 USD
2021-02-11	1.4349 USD
2020-11-13	1.2540 USD
2020-08-13	1.2854 USD
2020-05-14	1.2957 USD
2020-02-13	1.0748 USD
2019-11-13	0.9597 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.