Church & Dwight Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	480.40	480.40	480.40	480.40	460.65	0
2022-06-30	480.40	480.40	480.40	480.40	460.65	0
2022-06-29	480.40	480.40	480.40	480.40	460.65	0
2022-06-28	480.40	480.40	480.40	480.40	460.65	0
2022-06-27	480.40	480.40	480.40	480.40	460.65	1
2022-06-24	490.00	490.00	490.00	490.00	469.85	0
2022-06-23	490.00	490.00	490.00	490.00	469.85	0
2022-06-22	490.00	490.00	490.00	490.00	469.85	0
2022-06-21	490.00	490.00	490.00	490.00	469.85	0
2022-06-20	490.00	490.00	490.00	490.00	469.85	0
2022-06-17	490.00	490.00	490.00	490.00	469.85	0
2022-06-15	490.00	490.00	490.00	490.00	469.85	0
2022-06-14	490.00	490.00	490.00	490.00	469.85	0
2022-06-13	490.00	490.00	490.00	490.00	469.85	0
2022-06-10	490.00	490.00	490.00	490.00	469.85	0
2022-06-09	490.00	490.00	490.00	490.00	469.85	0
2022-06-08	490.00	490.00	490.00	490.00	469.85	0
2022-06-07	490.00	490.00	490.00	490.00	469.85	0
2022-06-06	490.00	490.00	490.00	490.00	469.85	0
2022-06-03	490.00	490.00	490.00	490.00	469.85	0
2022-06-02	490.00	490.00	490.00	490.00	469.85	0
2022-06-01	490.00	490.00	490.00	490.00	469.85	0
2022-05-31	490.00	490.00	490.00	490.00	469.85	0
2022-05-30	490.00	490.00	490.00	490.00	469.85	0
2022-05-27	490.00	490.00	490.00	490.00	469.85	0
2022-05-26	490.00	490.00	490.00	490.00	469.85	0
2022-05-25	490.00	490.00	490.00	490.00	469.85	0
2022-05-24	490.00	490.00	490.00	490.00	469.85	0
2022-05-23	490.00	490.00	490.00	490.00	469.85	0
2022-05-20	490.00	490.00	490.00	490.00	469.85	0
2022-05-19	490.00	490.00	490.00	490.00	469.85	0
2022-05-18	490.00	490.00	490.00	490.00	469.85	0
2022-05-17	490.00	490.00	490.00	490.00	469.85	0
2022-05-16	490.00	490.00	490.00	490.00	469.85	0
2022-05-13	490.00	490.00	490.00	490.00	469.85	3
2022-05-12	475.80	475.80	475.80	475.80	455.03	0
2022-05-11	475.80	475.80	475.80	475.80	455.03	0
2022-05-10	475.80	475.80	475.80	475.80	455.03	0
2022-05-09	475.80	475.80	475.80	475.80	455.03	0
2022-05-06	475.80	475.80	475.80	475.80	455.03	0
2022-05-05	475.80	475.80	475.80	475.80	455.03	0
2022-05-04	475.80	475.80	475.80	475.80	455.03	0
2022-05-03	475.80	475.80	475.80	475.80	455.03	0
2022-05-02	475.80	475.80	475.80	475.80	455.03	0
2022-04-29	475.80	475.80	475.80	475.80	455.03	0
2022-04-28	475.80	475.80	475.80	475.80	455.03	0
2022-04-27	475.80	475.80	475.80	475.80	455.03	0
2022-04-26	475.80	475.80	475.80	475.80	455.03	0
2022-04-25	475.80	475.80	475.80	475.80	455.03	0
2022-04-22	475.80	475.80	475.80	475.80	455.03	0
2022-04-20	476.24	476.24	475.80	475.80	455.03	42
2022-04-19	511.12	511.12	511.12	511.12	488.81	0
2022-04-18	511.12	511.12	511.12	511.12	488.81	0
2022-04-14	511.12	511.12	511.12	511.12	488.81	0
2022-04-13	511.12	511.12	511.12	511.12	488.81	0
2022-04-12	511.12	511.12	511.12	511.12	488.81	0
2022-04-11	511.12	511.12	511.12	511.12	488.81	0
2022-04-08	511.12	511.12	511.12	511.12	488.81	0
2022-04-07	511.12	511.12	511.12	511.12	488.81	0
2022-04-06	511.12	511.12	511.12	511.12	488.81	0

← NewerPage 19 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.