Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	76.310	76.510	75.930	75.930	72.605	181
2022-11-15	75.145	75.309	74.908	75.170	71.879	87
2022-11-14	74.520	75.945	74.520	75.670	72.357	1,806
2022-11-11	74.475	74.510	73.433	74.150	70.654	1,546
2022-11-10	73.040	74.610	73.040	74.610	71.092	569
2022-11-09	72.734	72.986	72.734	72.986	69.544	398
2022-11-08	72.527	73.415	72.527	73.310	69.853	592
2022-11-07	72.063	72.810	71.772	72.810	69.377	1,021
2022-11-04	70.860	70.860	70.470	70.470	67.147	179
2022-11-03	72.470	72.470	71.190	71.800	68.415	4,402
2022-11-02	72.838	74.310	72.838	74.250	70.749	254
2022-11-01	74.770	75.515	73.635	73.635	70.163	226
2022-10-31	76.465	76.549	73.948	73.948	70.461	1,002
2022-10-28	76.655	76.655	75.240	75.405	71.850	482
2022-10-27	77.789	77.794	77.330	77.330	73.684	95
2022-10-26	76.405	76.700	76.153	76.700	73.083	1,161
2022-10-25	74.440	75.620	74.440	75.620	72.054	185
2022-10-24	73.575	74.190	73.276	73.951	70.464	809
2022-10-21	71.850	73.155	71.850	73.155	69.706	176
2022-10-20	73.560	73.597	72.880	72.880	69.444	559
2022-10-19	74.263	74.263	73.640	73.640	70.168	33
2022-10-18	75.655	75.655	73.980	74.230	70.730	112,221
2022-10-17	74.158	74.325	74.158	74.320	70.816	877
2022-10-14	72.780	72.780	72.780	72.780	69.348	42
2022-10-13	71.410	72.930	71.325	72.930	69.491	489
2022-10-12	71.910	72.580	71.910	72.580	69.158	5,907
2022-10-11	71.799	72.480	71.799	72.272	68.864	181
2022-10-10	70.625	70.625	70.620	70.620	67.290	31
2022-10-07	71.820	71.820	70.647	70.705	67.371	6,487
2022-10-06	72.630	72.750	72.235	72.450	69.034	51
2022-10-05	73.172	73.173	72.085	72.507	69.088	3,328
2022-10-04	72.830	73.630	72.830	73.206	69.754	940
2022-10-03	71.940	72.522	71.800	72.522	69.102	181
2022-09-30	72.420	72.561	71.860	71.860	68.472	707
2022-09-29	73.868	73.955	73.350	73.461	69.997	857
2022-09-28	73.220	73.955	72.944	73.955	70.468	344
2022-09-27	75.223	75.405	73.695	73.695	70.220	7,691
2022-09-26	75.450	75.648	75.065	75.065	71.526	158
2022-09-23	75.209	75.486	74.905	74.905	71.373	648
2022-09-22	74.690	75.205	74.176	75.200	71.654	8,918
2022-09-21	75.080	76.005	75.080	75.150	71.607	5,029
2022-09-20	76.140	76.140	74.859	74.859	71.329	797
2022-09-16	76.700	76.700	76.584	76.655	73.041	6,774
2022-09-15	76.487	77.308	76.487	77.308	73.663	75
2022-09-14	78.760	78.760	77.782	77.782	74.114	258
2022-09-13	81.314	81.315	80.458	80.458	76.664	4,335
2022-09-12	81.760	82.534	81.600	82.534	78.642	234
2022-09-09	80.860	81.550	80.410	81.550	77.705	3,244
2022-09-08	80.800	80.800	80.520	80.520	76.723	22
2022-09-07	80.580	80.608	80.580	80.608	76.807	20
2022-09-06	81.688	81.688	80.730	80.730	76.923	9
2022-09-02	85.180	85.292	84.260	84.519	80.534	120
2022-09-01	84.505	84.505	84.505	84.505	80.520	120
2022-08-31	84.935	84.950	84.455	84.455	80.473	2,604
2022-08-30	85.237	85.237	85.237	85.237	81.218	20
2022-08-26	86.679	86.679	85.955	86.081	82.022	113,124
2022-08-25	85.980	86.760	85.810	85.810	81.764	112,649
2022-08-24	87.155	87.155	86.815	86.815	82.722	67
2022-08-23	87.520	87.520	86.550	86.550	82.469	374
2022-08-22	88.560	89.015	88.560	88.700	84.518	95

← NewerPage 17 of 20 · 1,173 trading daysOlder →

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.