Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	75.450	75.910	74.830	75.260	71.696	1,595,500
2022-09-23	75.020	75.620	74.320	75.220	71.658	1,184,800
2022-09-22	74.390	75.650	74.160	75.200	71.639	1,405,300
2022-09-21	75.290	76.020	74.670	74.690	71.153	1,335,300
2022-09-20	75.900	76.260	74.680	75.080	71.525	1,643,900
2022-09-19	76.500	76.670	75.690	76.590	72.963	1,300,100
2022-09-16	77.110	77.430	76.410	76.540	72.916	1,888,100
2022-09-15	77.760	77.900	76.320	77.040	73.392	1,870,300
2022-09-14	78.760	79.060	77.170	77.540	73.868	1,992,800
2022-09-13	81.980	82.000	78.710	78.810	75.078	1,788,500
2022-09-12	81.600	82.790	81.270	82.250	78.355	1,464,100
2022-09-09	80.920	82.270	80.360	81.560	77.698	1,646,600
2022-09-08	80.880	81.220	79.350	80.840	77.012	1,741,100
2022-09-07	80.580	81.710	80.410	81.540	77.679	1,829,500
2022-09-06	81.880	82.950	80.100	80.230	76.431	2,969,600
2022-09-02	85.240	85.730	83.890	84.180	80.194	1,476,700
2022-09-01	83.620	84.920	83.160	84.860	80.842	2,020,100
2022-08-31	85.110	85.210	83.620	83.710	79.746	1,664,500
2022-08-30	85.510	85.540	84.660	84.720	80.708	935,900
2022-08-29	84.920	85.800	84.600	85.320	81.280	929,900
2022-08-26	86.560	86.950	85.180	85.300	81.261	925,600
2022-08-25	86.450	86.780	85.780	86.720	82.613	1,005,900
2022-08-24	86.700	87.200	86.270	86.760	82.652	921,700
2022-08-23	87.520	87.610	86.300	86.630	82.528	1,301,600
2022-08-22	88.560	89.150	87.840	88.170	83.995	1,605,600
2022-08-19	88.870	89.610	88.320	88.700	84.500	1,291,300
2022-08-18	88.500	88.750	87.780	88.730	84.528	2,017,000
2022-08-17	88.070	88.420	87.860	88.250	84.071	1,184,900
2022-08-16	87.780	88.820	87.770	88.360	84.176	2,446,600
2022-08-15	88.130	88.250	87.280	87.720	83.566	2,239,900
2022-08-12	87.620	88.040	86.960	87.700	83.547	2,519,200
2022-08-11	88.110	88.530	87.510	87.590	83.192	1,484,500
2022-08-10	87.820	88.230	87.460	88.090	83.667	1,461,600
2022-08-09	87.700	87.960	87.200	87.390	83.002	1,485,600
2022-08-08	87.270	87.760	86.960	87.630	83.230	1,934,300
2022-08-05	86.940	87.130	86.150	87.000	82.631	1,004,000
2022-08-04	87.420	88.400	86.810	86.970	82.603	1,485,000
2022-08-03	86.700	88.070	86.190	87.550	83.154	1,655,000
2022-08-02	88.990	89.040	86.860	87.060	82.688	1,240,800
2022-08-01	87.470	89.620	87.240	88.600	84.151	1,931,100
2022-07-29	90.250	91.080	87.580	87.970	83.553	3,720,900
2022-07-28	94.360	96.540	94.330	96.210	91.379	938,000
2022-07-27	93.840	94.920	93.360	94.460	89.717	1,111,000
2022-07-26	92.980	94.350	92.250	94.220	89.489	942,500
2022-07-25	93.910	94.210	93.190	94.140	89.413	1,023,400
2022-07-22	93.490	94.300	93.360	94.060	89.337	685,300
2022-07-21	92.910	93.440	91.710	93.190	88.511	1,435,000
2022-07-20	94.290	94.620	92.890	93.250	88.568	984,500
2022-07-19	94.650	94.800	93.820	94.090	89.365	1,124,300
2022-07-18	95.080	95.390	93.790	93.980	89.261	1,351,500
2022-07-15	96.090	96.260	95.050	95.580	90.781	1,274,700
2022-07-14	94.710	95.990	94.640	95.830	91.018	1,003,400
2022-07-13	94.400	96.500	93.910	96.050	91.227	979,000
2022-07-12	95.100	96.250	94.260	94.690	89.935	1,064,000
2022-07-11	95.110	96.160	94.430	95.130	90.353	1,079,500
2022-07-08	95.260	95.780	94.510	94.710	89.954	1,319,700
2022-07-07	94.310	95.440	94.230	95.250	90.467	1,920,000
2022-07-06	95.550	96.270	94.860	94.990	90.220	1,565,100
2022-07-05	94.260	95.220	92.990	94.970	90.201	1,435,300
2022-07-01	93.130	94.370	92.600	94.250	89.517	1,124,100

← NewerPage 18 of 79 · 4,730 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.