Church & Dwight Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	103.15	103.15	102.06	102.06	96.697	39
2022-04-22	103.63	103.63	103.63	103.63	98.184	630
2022-04-21	103.57	104.14	103.57	103.93	98.464	576
2022-04-19	100.72	101.94	100.72	101.94	96.583	406
2022-04-13	103.41	103.41	103.41	103.41	97.976	58
2022-04-12	103.98	105.02	103.98	104.43	98.942	39,547
2022-04-05	100.94	100.94	100.93	100.93	95.626	49
2022-04-04	98.970	99.750	98.970	99.750	94.508	14
2022-03-28	98.420	98.420	98.110	98.110	92.954	24
2022-03-21	96.940	97.255	96.940	97.255	92.144	350
2022-03-16	96.020	96.020	96.020	96.020	90.974	95
2022-03-15	98.612	98.612	98.543	98.543	93.365	241
2022-03-14	96.605	96.605	96.605	96.605	91.528	100
2022-03-11	96.830	96.830	96.830	96.830	91.742	24
2022-03-09	95.025	97.000	94.760	97.000	91.903	385
2022-03-08	101.39	101.39	96.403	96.422	91.355	119
2022-03-07	102.48	102.48	101.78	101.78	96.427	142
2022-03-04	98.260	99.562	98.260	99.562	94.330	229
2022-03-03	98.250	98.250	98.250	98.250	93.087	215
2022-03-01	97.752	98.410	97.040	97.410	92.291	219
2022-02-25	95.990	95.990	95.990	95.990	90.946	10
2022-02-24	96.320	96.320	94.205	94.611	89.640	3,548
2022-02-23	97.265	97.265	97.236	97.236	92.126	6,812
2022-02-22	98.219	98.240	96.585	96.595	91.519	99
2022-02-18	97.340	97.340	97.340	97.340	92.225	25
2022-02-14	97.870	98.540	96.972	96.972	91.876	4,974
2022-02-11	98.700	98.700	97.898	97.900	92.507	711
2022-02-10	100.48	100.48	98.980	98.980	93.527	240
2022-02-09	100.80	100.80	100.41	100.41	94.874	881
2022-02-07	101.45	101.45	101.45	101.45	95.856	24
2022-02-04	101.71	101.71	101.16	101.16	95.582	76
2022-02-03	104.07	104.07	104.07	104.07	98.335	30
2022-02-02	102.84	102.84	102.84	102.84	97.173	50
2022-01-31	103.51	103.51	101.80	102.23	96.598	676
2022-01-28	96.264	102.47	96.264	102.24	96.608	33
2022-01-26	98.370	99.110	98.200	99.110	93.650	832
2022-01-25	101.28	101.95	101.13	101.95	96.337	201
2022-01-24	103.58	103.62	101.48	101.96	96.342	123
2022-01-21	103.28	103.28	103.28	103.28	97.589	42
2022-01-20	102.71	103.80	102.71	103.04	97.362	34
2022-01-19	103.48	104.58	103.48	104.58	98.814	406
2022-01-18	103.81	103.81	102.98	103.46	97.760	900
2022-01-13	102.39	103.42	102.39	103.42	97.718	58
2022-01-12	101.23	102.40	101.23	102.18	96.551	127
2022-01-11	102.71	102.71	101.00	101.30	95.715	429
2022-01-10	103.81	103.89	103.05	103.05	97.375	1,913
2022-01-07	103.20	104.12	103.20	104.12	98.379	1,183
2022-01-06	102.54	102.54	102.54	102.54	96.891	16,983
2022-01-05	102.68	102.68	102.68	102.68	97.023	1
2022-01-04	101.29	101.29	101.15	101.15	95.575	617
2021-12-31	102.34	102.41	102.34	102.41	96.766	18
2021-12-30	101.06	101.06	100.89	100.89	95.334	27
2021-12-29	100.43	100.43	100.43	100.43	94.897	11
2021-12-23	100.02	100.02	99.840	99.840	94.340	349
2021-12-22	99.298	99.298	99.298	99.298	93.828	45
2021-12-21	97.425	97.425	97.425	97.425	92.058	20
2021-12-20	98.950	99.038	98.755	99.038	93.582	92
2021-12-17	101.74	101.74	101.74	101.74	96.135	10
2021-12-16	100.45	100.45	100.45	100.45	94.916	231
2021-12-14	97.945	97.945	97.945	97.945	92.549	5

← NewerPage 19 of 20 · 1,169 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.