Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	102.52	104.00	102.26	102.71	97.029	1,345,900
2022-01-05	102.07	103.22	102.05	102.54	96.868	1,450,200
2022-01-04	100.89	102.55	99.570	101.82	96.188	1,472,900
2022-01-03	101.37	101.84	99.780	101.71	96.084	1,516,500
2021-12-31	101.67	103.00	101.42	102.50	96.830	1,320,600
2021-12-30	101.21	101.60	100.33	101.42	95.810	1,101,500
2021-12-29	100.43	101.24	100.26	100.98	95.394	912,000
2021-12-28	100.49	100.77	99.950	100.18	94.638	935,600
2021-12-27	99.610	100.36	99.370	100.36	94.809	674,400
2021-12-23	99.610	100.34	99.400	99.530	94.024	709,700
2021-12-22	98.500	99.570	98.240	99.400	93.902	1,044,500
2021-12-21	98.440	98.810	96.770	98.400	92.957	1,917,700
2021-12-20	98.010	99.170	97.430	98.840	93.373	1,765,200
2021-12-17	101.50	102.27	97.550	98.090	92.664	4,787,400
2021-12-16	98.970	101.70	98.630	101.54	95.923	1,753,600
2021-12-15	98.040	100.08	98.040	99.100	93.618	2,204,500
2021-12-14	97.880	98.210	97.080	97.910	92.494	1,475,300
2021-12-13	95.640	98.110	95.150	97.760	92.352	1,603,600
2021-12-10	95.640	96.070	95.300	95.650	90.359	1,390,000
2021-12-09	95.260	96.260	94.670	95.540	90.255	1,309,500
2021-12-08	92.930	95.450	92.780	95.000	89.745	2,349,400
2021-12-07	93.820	94.680	92.590	92.940	87.799	1,564,200
2021-12-06	92.330	94.370	92.260	94.150	88.942	2,337,800
2021-12-03	91.820	92.390	91.470	92.330	87.223	1,342,700
2021-12-02	90.950	92.040	90.640	91.060	86.023	1,754,400
2021-12-01	89.950	92.360	89.730	90.680	85.664	2,932,300
2021-11-30	92.920	93.350	88.940	89.380	84.436	3,807,400
2021-11-29	93.890	94.370	92.930	93.750	88.564	1,129,900
2021-11-26	93.490	94.750	93.280	93.340	88.177	661,800
2021-11-24	93.820	94.050	92.780	93.380	88.215	805,600
2021-11-23	93.760	94.600	93.410	94.130	88.923	1,067,800
2021-11-22	92.230	94.450	91.930	93.750	88.564	1,311,800
2021-11-19	91.990	93.060	91.780	92.230	87.128	1,719,300
2021-11-18	91.490	91.500	90.640	91.220	86.174	929,700
2021-11-17	91.130	91.620	90.860	91.490	86.429	780,700
2021-11-16	91.270	91.740	90.820	91.100	86.061	760,100
2021-11-15	90.040	91.390	89.810	91.160	86.117	864,700
2021-11-12	90.350	90.610	89.780	89.920	84.946	734,400
2021-11-11	90.160	90.390	89.850	90.290	85.057	565,300
2021-11-10	89.950	90.950	89.660	90.400	85.160	873,600
2021-11-09	88.560	89.710	88.130	89.660	84.463	981,200
2021-11-08	88.640	88.780	87.060	88.430	83.304	1,261,900
2021-11-05	89.500	89.710	88.600	88.780	83.634	956,700
2021-11-04	88.750	89.350	88.210	89.350	84.171	825,200
2021-11-03	88.990	89.450	88.090	88.910	83.757	961,400
2021-11-02	87.900	89.460	87.500	89.070	83.907	1,243,000
2021-11-01	87.870	88.520	86.890	87.640	82.560	1,500,000
2021-10-29	86.390	88.390	86.200	87.360	82.296	2,773,600
2021-10-28	84.080	85.740	83.850	85.290	80.346	2,317,200
2021-10-27	84.780	85.120	83.780	84.080	79.206	1,124,300
2021-10-26	83.720	84.770	83.560	84.600	79.696	760,400
2021-10-25	84.230	84.250	82.700	83.760	78.905	1,331,000
2021-10-22	83.900	84.910	83.880	84.680	79.772	911,700
2021-10-21	84.220	84.400	83.630	83.800	78.943	918,100
2021-10-20	83.530	84.790	83.290	83.600	78.754	1,295,400
2021-10-19	82.600	83.350	81.280	83.330	78.500	1,623,400
2021-10-18	83.250	83.500	82.760	82.920	78.114	1,246,400
2021-10-15	83.510	83.970	82.940	83.450	78.613	846,200
2021-10-14	83.340	83.630	83.080	83.370	78.538	623,200
2021-10-13	82.450	83.180	82.280	83.120	78.302	842,600

← NewerPage 21 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.