Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	79.690	80.360	78.920	79.820	76.310	994,900
2022-12-19	80.040	80.960	79.390	79.890	76.377	1,304,600
2022-12-16	81.180	81.530	79.860	80.110	76.587	2,526,600
2022-12-15	81.540	81.940	80.420	81.590	78.002	1,884,500
2022-12-14	81.830	82.890	81.830	82.210	78.595	1,554,700
2022-12-13	82.140	82.670	81.140	81.990	78.384	2,069,600
2022-12-12	80.310	81.390	79.580	81.190	77.619	1,077,200
2022-12-09	80.670	81.170	79.840	80.030	76.511	1,750,700
2022-12-08	80.270	81.190	80.270	81.150	77.581	1,189,400
2022-12-07	80.630	81.220	79.770	80.700	77.151	1,217,500
2022-12-06	80.780	81.040	80.030	80.440	76.902	1,396,000
2022-12-05	81.930	82.110	80.310	80.390	76.855	1,424,300
2022-12-02	81.940	83.440	81.770	83.070	79.417	2,056,100
2022-12-01	82.380	83.590	81.730	82.240	78.623	1,584,100
2022-11-30	79.350	81.900	79.060	81.870	78.270	2,362,800
2022-11-29	79.210	80.360	78.800	79.490	75.994	1,480,200
2022-11-28	78.820	79.680	78.720	79.490	75.994	1,542,900
2022-11-25	78.940	78.940	78.180	78.890	75.421	495,700
2022-11-23	78.430	78.680	78.100	78.570	75.115	1,066,500
2022-11-22	77.820	78.260	77.430	78.090	74.656	1,274,500
2022-11-21	76.590	78.160	76.240	77.600	74.187	1,309,500
2022-11-18	75.930	76.530	75.860	76.420	73.059	1,499,400
2022-11-17	74.880	75.280	74.240	75.230	71.922	1,624,500
2022-11-16	75.960	76.820	75.260	75.300	71.989	1,275,400
2022-11-15	75.230	75.710	74.330	75.510	72.189	1,754,900
2022-11-14	74.520	76.400	74.460	74.480	71.205	1,422,100
2022-11-11	74.920	75.130	73.210	74.470	70.944	2,015,300
2022-11-10	74.040	75.100	72.980	74.940	71.391	1,750,000
2022-11-09	72.920	73.510	72.360	72.530	69.095	1,205,000
2022-11-08	72.780	73.580	72.270	72.880	69.429	1,243,200
2022-11-07	72.260	72.990	71.750	72.860	69.410	1,302,400
2022-11-04	71.940	72.310	70.300	71.400	68.019	2,215,300
2022-11-03	71.470	72.180	70.460	71.480	68.095	2,277,300
2022-11-02	73.550	74.490	72.080	72.470	69.038	2,147,200
2022-11-01	74.530	75.600	73.480	73.640	70.153	2,328,500
2022-10-31	76.390	76.970	73.260	74.130	70.620	4,854,500
2022-10-28	76.830	77.420	74.570	76.370	72.754	3,341,500
2022-10-27	76.860	78.160	76.470	76.510	72.887	2,362,300
2022-10-26	75.920	77.010	75.710	76.560	72.935	1,751,300
2022-10-25	74.160	75.790	73.440	75.620	72.039	1,723,900
2022-10-24	73.640	74.490	73.120	74.170	70.658	1,272,600
2022-10-21	71.850	73.340	71.210	73.190	69.724	1,306,200
2022-10-20	73.560	73.980	72.140	72.210	68.791	1,451,100
2022-10-19	74.030	75.020	73.290	73.620	70.134	1,512,500
2022-10-18	74.790	75.890	73.600	73.840	70.343	1,105,900
2022-10-17	72.960	74.450	72.960	73.980	70.477	1,509,000
2022-10-14	73.460	73.550	72.150	72.500	69.067	1,465,600
2022-10-13	71.300	73.410	70.910	73.110	69.648	1,174,400
2022-10-12	72.260	72.680	71.860	71.880	68.476	1,449,800
2022-10-11	71.290	72.590	71.220	71.910	68.505	1,576,500
2022-10-10	70.420	71.300	70.160	71.170	67.800	788,200
2022-10-07	71.890	71.920	70.310	70.720	67.371	1,177,700
2022-10-06	72.630	72.640	71.670	71.820	68.419	1,258,400
2022-10-05	73.440	73.440	71.890	72.510	69.076	2,572,900
2022-10-04	72.900	73.970	72.580	73.350	69.877	1,317,100
2022-10-03	71.800	73.030	71.650	72.900	69.448	1,372,400
2022-09-30	72.950	73.290	71.370	71.440	68.057	1,719,500
2022-09-29	74.010	74.080	72.570	72.920	69.467	1,269,000
2022-09-28	73.750	74.490	72.860	74.010	70.505	1,668,600
2022-09-27	75.280	75.890	72.870	73.220	69.753	1,736,100

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2016-09-02	2:1
2011-06-02	2:1
2004-09-02	3:2
1999-09-02	2:1

Dividends

Ex-date	Amount
2026-08-14	0.3080 USD
2026-05-15	0.3080 USD
2026-02-13	0.3080 USD
2025-11-14	0.2950 USD
2025-08-15	0.2950 USD
2025-05-15	0.2950 USD
2025-02-14	0.2950 USD
2024-11-15	0.2840 USD
2024-08-15	0.2840 USD
2024-05-14	0.2840 USD
2024-02-14	0.2840 USD
2023-11-14	0.2730 USD
2023-08-14	0.2730 USD
2023-05-12	0.2730 USD
2023-02-14	0.2730 USD
2022-11-14	0.2630 USD
2022-08-12	0.2630 USD
2022-05-13	0.2630 USD
2022-02-14	0.2630 USD
2021-11-12	0.2530 USD
2021-08-13	0.2530 USD
2021-05-13	0.2530 USD
2021-02-12	0.2530 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	0.2280 USD
2019-08-14	0.2280 USD
2019-05-14	0.2280 USD
2019-02-14	0.2280 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.