Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	92.620	93.430	92.200	92.660	88.007	1,808,400
2022-06-29	91.340	92.580	90.690	92.360	87.722	908,400
2022-06-28	92.560	92.700	90.990	91.130	86.554	930,800
2022-06-27	91.230	92.170	90.960	91.890	87.276	1,331,100
2022-06-24	91.350	92.310	90.670	91.610	87.010	3,055,500
2022-06-23	87.960	90.900	87.680	90.670	86.117	1,772,000
2022-06-22	85.680	88.130	85.610	87.590	83.192	1,747,800
2022-06-21	84.700	86.450	83.680	85.910	81.596	2,060,200
2022-06-17	82.380	82.980	81.060	82.130	78.006	2,592,500
2022-06-16	81.550	83.300	80.340	82.200	78.072	2,190,000
2022-06-15	82.640	83.780	80.930	81.500	77.408	2,125,700
2022-06-14	84.730	84.750	81.350	82.000	77.882	1,756,900
2022-06-13	85.020	85.810	84.490	84.850	80.589	1,762,500
2022-06-10	85.370	86.860	84.590	85.900	81.587	1,835,100
2022-06-09	87.680	88.280	85.940	85.980	81.663	1,316,600
2022-06-08	87.850	88.340	87.410	87.470	83.078	868,400
2022-06-07	86.880	88.060	86.570	88.010	83.591	1,106,200
2022-06-06	88.890	89.290	87.800	88.170	83.743	1,066,000
2022-06-03	88.670	89.170	87.930	88.740	84.284	1,276,400
2022-06-02	88.930	89.240	87.140	89.070	84.597	1,469,300
2022-06-01	90.150	90.530	88.030	88.370	83.933	1,436,600
2022-05-31	90.230	90.850	88.670	90.060	85.538	2,875,800
2022-05-27	89.840	90.450	89.500	90.330	85.794	2,103,400
2022-05-26	90.640	91.560	89.710	89.810	85.300	1,473,900
2022-05-25	89.990	90.560	89.110	90.090	85.566	1,051,600
2022-05-24	89.480	90.510	88.770	90.430	85.889	1,125,900
2022-05-23	89.390	90.050	88.420	89.450	84.958	1,094,100
2022-05-20	88.370	88.860	86.920	88.750	84.294	1,667,800
2022-05-19	89.550	89.600	87.310	88.220	83.790	1,478,000
2022-05-18	96.400	96.460	89.990	90.190	85.661	1,574,100
2022-05-17	98.230	98.530	96.140	96.860	91.996	1,001,400
2022-05-16	98.030	99.040	96.920	98.640	93.687	1,128,900
2022-05-13	97.570	98.210	96.770	98.150	93.221	924,600
2022-05-12	98.350	98.880	96.690	97.690	92.535	1,514,000
2022-05-11	98.010	99.410	97.450	97.680	92.525	1,285,100
2022-05-10	98.500	99.450	97.270	98.000	92.828	1,304,000
2022-05-09	95.200	99.560	94.670	98.360	93.169	2,072,300
2022-05-06	94.740	95.900	94.340	95.730	90.678	1,206,300
2022-05-05	96.090	96.380	93.990	94.780	89.778	1,697,800
2022-05-04	95.640	96.810	95.390	96.530	91.436	1,197,000
2022-05-03	96.340	96.970	95.160	95.660	90.612	1,167,300
2022-05-02	97.740	98.460	95.190	96.240	91.161	1,406,100
2022-04-29	99.500	100.21	97.400	97.560	92.412	1,669,900
2022-04-28	99.370	101.71	97.700	100.40	95.102	2,406,300
2022-04-27	102.83	105.28	102.74	104.16	98.663	1,806,300
2022-04-26	104.10	104.44	102.48	102.59	97.176	1,292,800
2022-04-25	103.19	104.51	101.74	104.03	98.540	1,101,700
2022-04-22	103.74	104.42	102.64	102.79	97.366	1,029,500
2022-04-21	103.09	104.29	102.73	102.96	97.527	1,073,000
2022-04-20	102.68	104.18	102.68	103.08	97.640	1,312,100
2022-04-19	101.12	102.50	100.77	102.35	96.949	1,057,100
2022-04-18	102.65	102.97	101.02	101.21	95.869	854,000
2022-04-14	103.28	103.87	102.35	102.65	97.233	998,600
2022-04-13	103.76	104.26	102.39	102.85	97.422	1,219,000
2022-04-12	103.55	105.15	103.16	103.91	98.427	1,453,000
2022-04-11	103.40	104.65	102.69	103.98	98.493	1,205,300
2022-04-08	103.61	104.18	102.84	103.45	97.991	889,600
2022-04-07	102.26	103.75	102.04	103.42	97.962	969,300
2022-04-06	101.19	102.33	100.10	102.08	96.693	1,078,100
2022-04-05	100.42	102.59	100.42	100.90	95.575	1,077,000

← NewerPage 19 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.