Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	88.965	89.578	88.965	89.120	84.917	386
2022-08-18	88.290	88.290	87.900	87.900	83.755	294
2022-08-16	88.250	88.488	88.030	88.382	84.215	396
2022-08-15	88.189	88.189	87.495	87.495	83.369	265
2022-08-12	87.645	87.645	87.080	87.080	82.974	104
2022-08-11	88.263	88.418	88.140	88.345	83.929	72
2022-08-10	87.820	87.969	87.820	87.945	83.549	433
2022-08-09	87.340	87.610	87.340	87.500	83.126	114
2022-08-08	87.270	87.270	87.270	87.270	82.908	24
2022-08-03	86.545	87.740	86.365	87.740	83.354	180
2022-08-02	88.632	88.632	87.168	87.592	83.214	371
2022-08-01	87.470	88.664	87.365	88.664	84.232	129
2022-07-29	91.080	91.080	87.700	87.700	83.316	933
2022-07-28	95.780	95.995	95.780	95.995	91.197	358
2022-07-25	93.910	93.910	93.355	93.355	88.689	293
2022-07-22	93.535	94.116	93.480	94.116	89.412	332
2022-07-21	92.725	93.106	91.898	91.898	87.305	27
2022-07-20	93.250	93.250	93.250	93.250	88.589	1
2022-07-19	94.400	94.740	94.270	94.370	89.653	1,466
2022-07-18	95.080	95.240	94.390	94.390	89.672	372
2022-07-15	96.205	96.205	95.070	95.120	90.366	1,601
2022-07-14	95.255	95.255	95.040	95.040	90.290	176
2022-07-13	94.400	95.900	94.400	95.900	91.107	354
2022-07-12	96.150	96.150	96.150	96.150	91.344	150
2022-07-11	95.410	95.815	95.230	95.230	90.470	2,316
2022-07-08	95.550	95.550	95.320	95.320	90.556	126
2022-07-07	94.830	94.830	94.825	94.825	90.085	120
2022-07-06	96.155	96.155	95.820	95.820	91.031	165
2022-07-05	94.080	94.080	93.480	94.076	89.374	132
2022-07-01	92.940	93.425	92.940	93.390	88.722	11
2022-06-30	92.307	93.063	92.307	92.480	87.858	534
2022-06-28	92.560	92.680	91.550	91.550	86.974	10
2022-06-24	91.390	92.034	91.210	92.034	87.434	205
2022-06-23	89.600	90.083	89.600	90.083	85.581	200
2022-06-22	85.720	87.380	85.720	87.380	83.012	395
2022-06-21	84.758	86.040	83.720	86.040	81.739	213
2022-06-17	82.380	82.380	82.300	82.300	78.186	94
2022-06-16	81.550	82.960	81.550	82.960	78.813	45
2022-06-15	83.740	83.740	81.420	81.420	77.350	70
2022-06-14	83.260	83.260	81.600	81.600	77.521	490
2022-06-13	84.850	85.195	84.710	85.195	80.937	808
2022-06-10	84.955	84.955	84.955	84.955	80.709	183
2022-06-09	88.015	88.015	87.222	87.232	82.872	220
2022-06-07	87.050	87.750	87.050	87.080	82.727	909
2022-06-06	89.045	89.220	88.990	89.050	84.599	2,420
2022-06-01	90.330	90.330	88.726	88.726	84.291	116
2022-05-31	90.230	90.230	88.964	89.950	85.454	2,069
2022-05-27	89.805	89.810	89.645	89.810	85.321	884
2022-05-25	89.460	89.600	89.460	89.570	85.093	874
2022-05-23	89.332	89.982	89.332	89.981	85.483	588
2022-05-19	89.604	89.604	88.060	88.820	84.381	598
2022-05-18	94.565	94.565	93.735	93.735	89.050	204
2022-05-13	97.535	97.535	97.535	97.535	92.660	50
2022-05-12	97.200	97.200	97.200	97.200	92.092	200
2022-05-09	98.900	99.275	98.900	99.275	94.058	360
2022-05-06	94.882	94.917	94.875	94.875	89.889	185
2022-05-05	96.530	96.530	94.630	94.880	89.894	39,698
2022-04-29	98.835	98.835	98.835	98.835	93.641	50
2022-04-28	99.250	100.62	98.100	100.62	95.337	1,482
2022-04-27	104.10	104.63	103.66	104.63	99.132	328

← NewerPage 18 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.