Church & Dwight Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	511.12	511.12	511.12	511.12	488.81	0
2022-04-04	511.12	511.12	511.12	511.12	488.81	0
2022-04-01	511.12	511.12	511.12	511.12	488.81	0
2022-03-31	511.12	511.12	511.12	511.12	488.81	0
2022-03-30	511.12	511.12	511.12	511.12	488.81	0
2022-03-29	511.12	511.12	511.12	511.12	488.81	0
2022-03-28	511.12	511.12	511.12	511.12	488.81	0
2022-03-25	511.12	511.12	511.12	511.12	488.81	0
2022-03-24	511.12	511.12	511.12	511.12	488.81	0
2022-03-23	511.12	511.12	511.12	511.12	488.81	0
2022-03-22	511.12	511.12	511.12	511.12	488.81	0
2022-03-21	511.12	511.12	511.12	511.12	488.81	0
2022-03-18	511.12	511.12	511.12	511.12	488.81	0
2022-03-17	511.12	511.12	511.12	511.12	488.81	0
2022-03-16	511.12	511.12	511.12	511.12	488.81	0
2022-03-15	511.12	511.12	511.12	511.12	488.81	343
2022-03-14	526.28	526.28	526.28	526.28	503.31	0
2022-03-11	526.28	526.28	526.28	526.28	503.31	0
2022-03-10	526.28	526.28	526.28	526.28	503.31	0
2022-03-09	526.28	526.28	526.28	526.28	503.31	0
2022-03-08	526.28	526.28	526.28	526.28	503.31	0
2022-03-07	526.28	526.28	526.28	526.28	503.31	0
2022-03-04	526.28	526.28	526.28	526.28	503.31	0
2022-03-03	526.28	526.28	526.28	526.28	503.31	0
2022-03-02	526.28	526.28	526.28	526.28	503.31	0
2022-02-25	526.28	526.28	526.28	526.28	503.31	0
2022-02-24	526.28	526.28	526.28	526.28	503.31	0
2022-02-23	526.28	526.28	526.28	526.28	503.31	0
2022-02-22	526.28	526.28	526.28	526.28	503.31	0
2022-02-21	526.28	526.28	526.28	526.28	503.31	0
2022-02-18	526.28	526.28	526.28	526.28	503.31	0
2022-02-17	526.28	526.28	526.28	526.28	503.31	0
2022-02-16	526.28	526.28	526.28	526.28	503.31	0
2022-02-15	526.28	526.28	526.28	526.28	503.31	0
2022-02-14	526.28	526.28	526.28	526.28	503.31	0
2022-02-11	526.28	526.28	526.28	526.28	502.04	0
2022-02-10	526.28	526.28	526.28	526.28	502.04	0
2022-02-09	526.28	526.28	526.28	526.28	502.04	500
2022-02-08	540.17	540.17	540.17	540.17	515.29	0
2022-02-07	540.17	540.17	540.17	540.17	515.29	0
2022-02-04	540.17	540.17	540.17	540.17	515.29	0
2022-02-03	540.17	540.17	540.17	540.17	515.29	0
2022-02-02	539.23	540.17	539.23	540.17	515.29	6
2022-02-01	462.67	462.67	462.67	462.67	441.36	3
2022-01-31	469.24	469.24	469.24	469.24	447.63	0
2022-01-28	469.24	469.24	469.24	469.24	447.63	0
2022-01-27	469.24	469.24	469.24	469.24	447.63	0
2022-01-26	469.24	469.24	469.24	469.24	447.63	0
2022-01-25	469.24	469.24	469.24	469.24	447.63	0
2022-01-24	469.24	469.24	469.24	469.24	447.63	0
2022-01-21	469.24	469.24	469.24	469.24	447.63	0
2022-01-20	469.24	469.24	469.24	469.24	447.63	0
2022-01-19	469.24	469.24	469.24	469.24	447.63	0
2022-01-18	469.24	469.24	469.24	469.24	447.63	0
2022-01-17	469.24	469.24	469.24	469.24	447.63	0
2022-01-14	469.24	469.24	469.24	469.24	447.63	0
2022-01-13	469.24	469.24	469.24	469.24	447.63	0
2022-01-12	469.24	469.24	469.24	469.24	447.63	0
2022-01-11	469.24	469.24	469.24	469.24	447.63	0
2022-01-10	469.24	469.24	469.24	469.24	447.63	0

← NewerPage 20 of 21 · 1,253 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.