Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	100.75	100.85	98.570	100.81	95.490	1,044,800
2022-04-01	99.490	101.37	99.080	101.36	96.011	1,114,300
2022-03-31	98.940	100.09	97.940	99.380	94.136	1,775,100
2022-03-30	99.430	99.790	97.500	99.230	93.994	1,057,600
2022-03-29	99.490	100.80	99.450	99.820	94.552	982,100
2022-03-28	98.110	99.230	97.620	99.230	93.994	610,400
2022-03-25	97.650	98.580	97.360	97.970	92.800	673,600
2022-03-24	97.180	97.770	96.660	97.240	92.109	687,500
2022-03-23	98.160	98.470	96.640	97.140	92.014	629,200
2022-03-22	98.240	98.810	96.460	97.860	92.696	1,145,800
2022-03-21	97.000	98.110	96.180	97.540	92.393	1,231,600
2022-03-18	97.530	97.530	96.100	96.940	91.824	2,033,300
2022-03-17	97.310	97.810	96.270	97.280	92.146	1,068,100
2022-03-16	99.020	99.020	95.550	97.090	91.966	1,346,100
2022-03-15	97.860	99.240	96.630	98.950	93.728	1,298,400
2022-03-14	95.930	96.820	95.310	96.630	91.531	1,086,100
2022-03-11	96.030	97.060	95.100	95.150	90.129	896,200
2022-03-10	96.910	97.210	95.390	95.920	90.858	1,329,600
2022-03-09	96.260	97.630	94.630	97.060	91.938	1,642,100
2022-03-08	101.04	102.08	95.150	95.320	90.290	2,233,800
2022-03-07	100.30	102.78	99.130	101.71	96.343	1,717,800
2022-03-04	98.360	100.85	98.130	100.69	95.376	1,324,500
2022-03-03	97.440	99.540	97.210	99.200	93.965	1,668,000
2022-03-02	95.950	97.500	95.460	96.980	91.862	1,404,900
2022-03-01	97.720	98.600	96.360	96.890	91.777	1,428,900
2022-02-28	97.450	98.210	96.630	97.850	92.686	2,187,500
2022-02-25	95.740	98.710	95.320	98.700	93.491	1,417,500
2022-02-24	95.450	96.510	93.860	95.060	90.044	1,930,600
2022-02-23	97.050	97.750	96.080	96.300	91.218	1,185,100
2022-02-22	98.290	98.580	96.350	96.720	91.616	1,667,500
2022-02-18	96.950	98.980	96.470	98.780	93.567	2,724,300
2022-02-17	96.040	97.430	95.290	96.950	91.834	1,309,100
2022-02-16	96.670	97.130	95.100	96.030	90.962	1,543,400
2022-02-15	97.800	98.980	96.300	96.680	91.578	1,535,600
2022-02-14	97.870	98.570	96.850	97.570	92.421	2,061,500
2022-02-11	99.170	99.240	97.770	97.900	92.485	4,228,200
2022-02-10	100.19	100.27	98.350	98.710	93.250	2,014,000
2022-02-09	101.28	101.43	100.24	100.48	94.922	1,619,200
2022-02-08	101.55	101.80	100.71	100.80	95.224	1,760,900
2022-02-07	101.43	101.82	100.68	101.14	95.545	1,573,500
2022-02-04	102.19	102.53	100.39	100.98	95.394	2,709,700
2022-02-03	102.01	104.09	102.01	103.04	97.340	1,603,200
2022-02-02	102.17	103.57	101.69	103.19	97.482	1,806,000
2022-02-01	102.93	103.20	100.85	102.15	96.499	1,551,800
2022-01-31	102.50	103.80	101.25	102.65	96.972	4,746,800
2022-01-28	96.660	103.08	95.860	103.00	97.302	3,393,600
2022-01-27	99.410	100.40	98.210	98.660	93.203	2,608,700
2022-01-26	98.320	100.83	97.650	98.950	93.477	3,531,000
2022-01-25	102.45	102.82	100.77	101.63	96.008	1,751,900
2022-01-24	104.00	104.48	100.70	102.42	96.755	2,249,800
2022-01-21	102.67	104.43	102.67	103.40	97.680	1,777,000
2022-01-20	102.52	104.06	101.80	101.98	96.339	1,633,700
2022-01-19	103.40	104.84	102.77	102.93	97.236	1,984,600
2022-01-18	104.30	104.50	102.42	103.22	97.510	2,541,600
2022-01-14	103.19	104.41	102.87	104.22	98.455	1,333,800
2022-01-13	102.49	104.02	101.98	103.29	97.576	2,316,300
2022-01-12	101.34	102.72	100.66	102.60	96.925	1,999,000
2022-01-11	102.53	102.92	100.35	101.82	96.188	2,544,200
2022-01-10	103.56	104.39	102.36	102.80	97.114	2,272,100
2022-01-07	102.71	104.39	102.42	103.60	97.869	1,968,100

← NewerPage 20 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.