CHD
Home>Equity>Church & Dwight Co., Inc.
SHARE twitter icon webp whatsapp icon webp

Church & Dwight Co., Inc.
Church & Dwight Company, Inc.

111.29
0.37  (0.33%)
USD
Currency
5.88%
CAGR (3 year)
10.05%
CAGR (5 year)
27.27B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
49.91
Trailing PE
6.50
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
111.75
Low
110.39
Returns
0.33%

Church & Dwight Co., Inc. Historical Data

 - Last 30 Years Annual Avg 16.38%
 - CAGR 15.66%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


0.00%
0.17 		23.53%
0.21 		-9.52%
0.19 		-5.26%
0.18 		11.11%
0.2 		5.00%
0.21 		14.29%
0.24 		4.17%
0.25 		-8.00%
0.23 		0.17
1981 8.70%
0.25 		0.00%
0.25 		-4.00%
0.24 		-16.67%
0.2 		-5.00%
0.19 		-5.26%
0.18 		22.22%
0.22 		-9.09%
0.2 		-10.00%
0.18 		0.00%
0.18 		5.56%
0.19 		36.84%
0.26 		13.04% 0.20
1982 -3.85%
0.25 		0.00%
0.25 		0.00%
0.25 		4.00%
0.26 		19.23%
0.31 		-16.13%
0.26 		-3.85%
0.25 		0.00%
0.25 		12.00%
0.28 		21.43%
0.34 		0.00%
0.34 		-2.94%
0.33 		26.92% 0.23
1983 -6.06%
0.31 		0.00%
0.31 		19.35%
0.37 		0.00%
0.37 		2.70%
0.38 		15.79%
0.44 		2.27%
0.45 		6.67%
0.48 		-12.50%
0.42 		7.14%
0.45 		2.22%
0.46 		10.87%
0.51 		54.55% 0.27
1984 -3.92%
0.49 		-14.29%
0.42 		7.14%
0.45 		4.44%
0.47 		-4.26%
0.45 		8.89%
0.49 		-4.08%
0.47 		0.00%
0.47 		-6.38%
0.44 		6.82%
0.47 		19.15%
0.56 		5.36%
0.59 		15.69% 0.31
1985 -1.69%
0.58 		5.17%
0.61 		0.00%
0.61 		3.28%
0.63 		19.05%
0.75 		2.67%
0.77 		2.60%
0.79 		1.27%
0.8 		-2.50%
0.78 		15.38%
0.9 		16.67%
1.05 		-0.95%
1.04 		76.27% 0.36
1986 -0.96%
1.03 		9.71%
1.13 		6.19%
1.2 		3.33%
1.24 		-11.29%
1.1 		8.18%
1.19 		-15.13%
1.01 		0.00%
1.01 		0.00%
1.01 		3.96%
1.05 		-3.81%
1.01 		5.94%
1.07 		2.88% 0.42
1987 15.89%
1.24 		-1.61%
1.22 		0.00%
1.22 		2.46%
1.25 		0.00%
1.25 		0.00%
1.25 		0.00%
1.25 		8.80%
1.36 		7.35%
1.46 		-32.19%
0.99 		10.10%
1.09 		4.59%
1.14 		6.54% 0.49
1988 -11.40%
1.01 		0.99%
1.02 		0.00%
1.02 		-0.98%
1.01 		12.87%
1.14 		-3.51%
1.1 		-0.91%
1.09 		-7.34%
1.01 		0.00%
1.01 		-0.99%
1 		-2.00%
0.98 		0.00%
0.98 		-14.04% 0.57
1989 -6.12%
0.92 		-4.35%
0.88 		14.77%
1.01 		10.89%
1.12 		-11.61%
0.99 		5.05%
1.04 		0.96%
1.05 		16.19%
1.22 		4.92%
1.28 		3.13%
1.32 		10.61%
1.46 		6.16%
1.55 		58.16% 0.66
1990 -18.71%
1.26 		1.59%
1.28 		6.25%
1.36 		6.62%
1.45 		5.52%
1.53 		4.58%
1.6 		-2.50%
1.56 		-1.28%
1.54 		-5.84%
1.45 		-14.48%
1.24 		13.71%
1.41 		4.26%
1.47 		-5.16% 0.76
1991 10.20%
1.62 		6.79%
1.73 		15.03%
1.99 		12.06%
2.23 		7.62%
2.4 		-4.58%
2.29 		4.80%
2.4 		11.67%
2.68 		0.75%
2.7 		-9.63%
2.44 		-5.33%
2.31 		7.79%
2.49 		69.39% 0.88
1992 -10.44%
2.23 		8.97%
2.43 		-11.93%
2.14 		-4.21%
2.05 		1.95%
2.09 		6.22%
2.22 		4.95%
2.33 		4.72%
2.44 		3.69%
2.53 		6.72%
2.7 		8.89%
2.94 		-11.56%
2.6 		4.42% 1.02
1993 -5.38%
2.46 		1.22%
2.49 		-5.62%
2.35 		10.64%
2.6 		2.69%
2.67 		-6.37%
2.5 		-20.40%
1.99 		1.01%
2.01 		-4.48%
1.92 		12.50%
2.16 		-0.93%
2.14 		9.81%
2.35 		-9.62% 1.18
1994 -2.55%
2.29 		-15.72%
1.93 		-4.15%
1.85 		-3.24%
1.79 		2.23%
1.83 		3.83%
1.9 		1.05%
1.92 		9.90%
2.11 		-9.00%
1.92 		-2.08%
1.88 		-9.04%
1.71 		-12.28%
1.5 		-36.17% 1.36
1995 0.67%
1.51 		-0.66%
1.5 		1.33%
1.52 		1.97%
1.55 		12.26%
1.74 		-0.57%
1.73 		0.58%
1.74 		9.77%
1.91 		-5.24%
1.81 		-6.08%
1.7 		-10.59%
1.52 		1.32%
1.54 		2.67% 1.57
1996 4.55%
1.61 		4.97%
1.69 		2.96%
1.74 		5.17%
1.83 		-8.74%
1.67 		4.19%
1.74 		-0.57%
1.73 		1.73%
1.76 		-3.41%
1.7 		4.71%
1.78 		5.62%
1.88 		1.60%
1.91 		24.03% 1.82
1997 10.99%
2.12 		4.72%
2.22 		8.11%
2.4 		-11.67%
2.12 		4.25%
2.21 		0.90%
2.23 		10.76%
2.47 		-3.24%
2.39 		1.26%
2.42 		-0.83%
2.4 		2.08%
2.45 		-4.49%
2.34 		22.51% 2.11
1998 -0.43%
2.33 		2.58%
2.39 		5.44%
2.52 		1.98%
2.57 		-1.56%
2.53 		6.72%
2.7 		-4.81%
2.57 		-12.06%
2.26 		8.41%
2.45 		4.49%
2.56 		12.50%
2.88 		3.82%
2.99 		27.78% 2.44
1999 9.03%
3.26 		6.75%
3.48 		-2.30%
3.4 		5.00%
3.57 		-0.28%
3.56 		1.69%
3.62 		1.10%
3.66 		6.01%
3.88 		7.47%
4.17 		4.08%
4.34 		7.60%
4.67 		-4.71%
4.45 		48.83% 2.82
2000 -17.30%
3.68 		-22.83%
2.84 		0.70%
2.86 		4.20%
2.98 		1.68%
3.03 		-0.99%
3 		-1.33%
2.96 		1.01%
2.99 		2.34%
3.06 		7.52%
3.29 		7.29%
3.53 		5.10%
3.71 		-16.63% 3.26
2001 12.13%
4.16 		-12.50%
3.64 		-0.55%
3.62 		10.50%
4 		6.00%
4.24 		0.00%
4.24 		-0.24%
4.23 		7.33%
4.54 		-5.07%
4.31 		0.46%
4.33 		1.15%
4.38 		1.37%
4.44 		19.68% 3.77
2002 10.59%
4.91 		4.89%
5.15 		-4.66%
4.91 		-2.85%
4.77 		21.59%
5.8 		-10.00%
5.22 		-10.54%
4.67 		11.78%
5.22 		5.94%
5.53 		4.16%
5.76 		-12.85%
5.02 		1.00%
5.07 		14.19% 4.36
2003 -4.14%
4.86 		2.26%
4.97 		1.81%
5.06 		3.56%
5.24 		1.15%
5.3 		2.83%
5.45 		-0.92%
5.4 		-1.48%
5.32 		9.59%
5.83 		6.52%
6.21 		8.70%
6.75 		-2.22%
6.6 		30.18% 5.04
2004 0.61%
6.64 		4.67%
6.95 		3.88%
7.22 		3.74%
7.49 		1.07%
7.57 		0.79%
7.63 		-3.54%
7.36 		1.77%
7.49 		-6.41%
7.01 		-3.00%
6.8 		14.71%
7.8 		7.69%
8.4 		27.27% 5.83
2005 2.50%
8.61 		2.67%
8.84 		0.34%
8.87 		1.58%
9.01 		0.33%
9.04 		0.11%
9.05 		3.76%
9.39 		1.60%
9.54 		-3.25%
9.23 		-5.09%
8.76 		-5.14%
8.31 		-0.60%
8.26 		-1.67% 6.74
2006 11.38%
9.2 		-6.20%
8.63 		6.95%
9.23 		-0.65%
9.17 		-1.42%
9.04 		0.66%
9.1 		0.22%
9.12 		5.48%
9.62 		1.66%
9.78 		3.68%
10.14 		3.35%
10.48 		1.72%
10.66 		29.06% 7.80
2007 6.29%
11.33 		5.83%
11.99 		5.00%
12.59 		0.71%
12.68 		-1.42%
12.5 		-3.12%
12.11 		1.32%
12.27 		-8.48%
11.23 		4.72%
11.76 		0.60%
11.83 		18.60%
14.03 		-3.64%
13.52 		26.83% 9.02
2008 -1.55%
13.31 		0.38%
13.36 		1.50%
13.56 		4.72%
14.2 		0.21%
14.23 		-0.98%
14.09 		-2.63%
13.72 		13.85%
15.62 		-0.64%
15.52 		-4.83%
14.77 		0.61%
14.86 		-5.59%
14.03 		3.77% 10.43
2009 -5.13%
13.31 		-8.11%
12.23 		6.79%
13.06 		4.13%
13.6 		-7.57%
12.57 		8.04%
13.58 		8.54%
14.74 		-3.12%
14.28 		-0.63%
14.19 		0.21%
14.22 		3.80%
14.76 		2.37%
15.11 		7.70% 12.06
2010 -0.26%
15.07 		11.48%
16.8 		-0.36%
16.74 		3.41%
17.31 		-4.97%
16.45 		-4.68%
15.68 		5.68%
16.57 		-7.60%
15.31 		6.07%
16.24 		1.35%
16.46 		-0.91%
16.31 		5.76%
17.25 		14.16% 13.95
2011 -0.29%
17.2 		9.65%
18.86 		5.14%
19.83 		3.98%
20.62 		1.94%
21.02 		-3.57%
20.27 		-0.49%
20.17 		7.93%
21.77 		1.52%
22.1 		-0.05%
22.09 		0.14%
22.12 		3.44%
22.88 		32.64% 16.13
2012 -0.87%
22.68 		5.25%
23.87 		3.02%
24.59 		3.29%
25.4 		4.80%
26.62 		4.21%
27.74 		3.86%
28.81 		-5.00%
27.37 		-1.35%
27 		-6.00%
25.38 		6.70%
27.08 		-1.11%
26.78 		17.05% 18.66
2013 7.92%
28.9 		7.20%
30.98 		4.29%
32.31 		-1.15%
31.94 		-4.79%
30.41 		1.45%
30.85 		3.24%
31.85 		-6.84%
29.67 		1.18%
30.02 		8.53%
32.58 		0.12%
32.62 		1.59%
33.14 		23.75% 21.58
2014 -2.56%
32.29 		5.26%
33.99 		1.59%
34.53 		-0.06%
34.51 		0.32%
34.62 		1.01%
34.97 		-8.24%
32.09 		6.33%
34.12 		2.81%
35.08 		3.22%
36.21 		5.91%
38.35 		2.74%
39.4 		18.89% 24.96
2015 2.69%
40.46 		5.22%
42.57 		0.33%
42.71 		-4.99%
40.58 		3.47%
41.99 		-3.41%
40.56 		6.43%
43.17 		-0.07%
43.14 		-2.76%
41.95 		2.60%
43.04 		-0.37%
42.88 		-1.03%
42.44 		7.72% 28.87
2016 -1.04%
42 		8.05%
45.38 		1.56%
46.09 		0.56%
46.35 		6.24%
49.24 		4.47%
51.44 		-4.51%
49.12 		1.20%
49.71 		-3.60%
47.92 		0.71%
48.26 		-9.26%
43.79 		0.91%
44.19 		4.12% 33.39
2017 2.33%
45.22 		10.22%
49.84 		0.06%
49.87 		-0.68%
49.53 		4.30%
51.66 		0.43%
51.88 		2.83%
53.35 		-5.96%
50.17 		-3.43%
48.45 		-6.77%
45.17 		4.25%
47.09 		6.54%
50.17 		13.53% 38.62
2018 -2.63%
48.85 		0.70%
49.19 		2.38%
50.36 		-8.26%
46.2 		1.62%
46.95 		13.23%
53.16 		5.15%
55.9 		1.22%
56.58 		4.93%
59.37 		0.00%
59.37 		11.49%
66.19 		-0.65%
65.76 		31.07% 44.67
2019 -1.75%
64.61 		1.84%
65.8 		8.25%
71.23 		5.22%
74.95 		-0.72%
74.41 		-1.81%
73.06 		3.26%
75.44 		5.75%
79.78 		-5.69%
75.24 		-7.04%
69.94 		0.43%
70.24 		0.16%
70.35 		6.98% 51.67
2020 5.50%
74.22 		-6.33%
69.52 		-7.68%
64.18 		9.05%
69.99 		7.26%
75.07 		2.97%
77.3 		24.62%
96.33 		-0.52%
95.83 		-2.21%
93.71 		-5.68%
88.39 		-0.70%
87.77 		-0.62%
87.23 		23.99% 59.76
2021 -3.21%
84.43 		-6.73%
78.75 		10.92%
87.35 		-1.84%
85.74 		-0.01%
85.73 		-0.59%
85.22 		1.60%
86.58 		-3.37%
83.66 		-1.30%
82.57 		5.80%
87.36 		2.31%
89.38 		14.68%
102.5 		17.51% 69.12
2022 0.15%
102.65 		-4.68%
97.85 		1.56%
99.38 		-1.83%
97.56 		-7.69%
90.06 		2.89%
92.66 		-5.06%
87.97 		-4.84%
83.71 		-14.66%
71.44 		3.77%
74.13 		10.44%
81.87 		-1.54%
80.61 		-21.36% 79.94
2023 0.31%
80.86 		3.61%
83.78 		5.53%
88.41 		9.85%
97.12 		-4.81%
92.45 		8.42%
100.23 		-4.55%
95.67 		1.15%
96.77 		-5.31%
91.63 		-0.75%
90.94 		6.26%
96.63 		-2.14%
94.56 		17.31% 92.46
2024 5.59%
99.85 		0.27%
100.12 		4.18%
104.31 		3.43%
107.89 		-0.82%
107.01 		-3.11%
103.68 		-5.47%
98.01 		3.95%
101.88 		2.79%
104.72 		-4.59%
99.91 		11.39%
111.29
17.69% 106.94
Data Source: Yahoo

Performance

Today’s Low
110.32
Today’s High
111.75
52W Low
90.26
52W High
111.75
Today Open
110.9
Prev. Close
110.92
Volume
2195487

Church & Dwight Co., Inc. historical chart

52-Week Range
90.26 - 111.75
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_261105
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
110.32 - 111.75
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
CHD

Church & Dwight Co., Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.28 15 Nov 2024
Cash Dividend 0.28 15 Aug 2024
Cash Dividend 0.28 14 May 2024
Cash Dividend 0.28 14 Feb 2024
Cash Dividend 0.27 14 Nov 2023
Cash Dividend 0.27 14 Aug 2023
Cash Dividend 0.27 12 May 2023
Cash Dividend 0.27 14 Feb 2023
Cash Dividend 0.26 14 Nov 2022
Cash Dividend 0.26 12 Aug 2022
Cash Dividend 0.26 13 May 2022
Cash Dividend 0.26 14 Feb 2022
Cash Dividend 0.25 12 Nov 2021
Cash Dividend 0.25 13 Aug 2021
Cash Dividend 0.25 13 May 2021
Cash Dividend 0.25 12 Feb 2021
Cash Dividend 0.24 13 Nov 2020
Cash Dividend 0.24 13 Aug 2020
Cash Dividend 0.24 14 May 2020
Cash Dividend 0.24 13 Feb 2020
Cash Dividend 0.23 14 Nov 2019
Cash Dividend 0.23 14 Aug 2019
Cash Dividend 0.23 14 May 2019
Cash Dividend 0.23 14 Feb 2019
Cash Dividend 0.22 14 Nov 2018
Cash Dividend 0.22 14 Aug 2018
Cash Dividend 0.22 14 May 2018
Cash Dividend 0.22 14 Feb 2018
Cash Dividend 0.19 14 Nov 2017
Cash Dividend 0.19 11 Aug 2017
Cash Dividend 0.19 12 May 2017
Cash Dividend 0.19 16 Feb 2017
Cash Dividend 0.18 14 Nov 2016
Cash Dividend 0.18 11 Aug 2016
Cash Dividend 0.18 12 May 2016
Cash Dividend 0.18 11 Feb 2016
Cash Dividend 0.17 06 Nov 2015
Cash Dividend 0.17 07 Aug 2015
Cash Dividend 0.17 14 May 2015
Cash Dividend 0.17 06 Feb 2015
Cash Dividend 0.16 06 Nov 2014
Cash Dividend 0.16 08 Aug 2014
Cash Dividend 0.16 08 May 2014
Cash Dividend 0.16 13 Feb 2014
Cash Dividend 0.14 06 Nov 2013
Cash Dividend 0.14 08 Aug 2013
Cash Dividend 0.14 09 May 2013
Cash Dividend 0.14 13 Feb 2013
Cash Dividend 0.12 07 Nov 2012
Cash Dividend 0.12 09 Aug 2012
Cash Dividend 0.12 10 May 2012
Cash Dividend 0.12 16 Feb 2012
Cash Dividend 0.09 09 Nov 2011
Cash Dividend 0.09 11 Aug 2011
Cash Dividend 0.09 12 May 2011
Cash Dividend 0.09 16 Feb 2011
Cash Dividend 0.04 10 Nov 2010
Cash Dividend 0.04 12 Aug 2010
Cash Dividend 0.04 13 May 2010
Cash Dividend 0.04 08 Feb 2010
Cash Dividend 0.04 05 Nov 2009
Cash Dividend 0.04 11 Aug 2009
Cash Dividend 0.02 07 May 2009
Cash Dividend 0.02 05 Feb 2009
Cash Dividend 0.02 06 Nov 2008
Cash Dividend 0.02 07 Aug 2008
Cash Dividend 0.02 08 May 2008
Cash Dividend 0.02 07 Feb 2008
Cash Dividend 0.02 07 Nov 2007
Cash Dividend 0.02 09 Aug 2007
Cash Dividend 0.02 10 May 2007
Cash Dividend 0.02 05 Feb 2007
Cash Dividend 0.02 09 Nov 2006
Cash Dividend 0.02 10 Aug 2006
Cash Dividend 0.01 11 May 2006
Cash Dividend 0.01 02 Feb 2006
Cash Dividend 0.01 09 Nov 2005
Cash Dividend 0.01 11 Aug 2005
Cash Dividend 0.01 12 May 2005
Cash Dividend 0.01 03 Feb 2005
Cash Dividend 0.01 10 Nov 2004
Cash Dividend 0.01 12 Aug 2004
Cash Dividend 0.01 13 May 2004
Cash Dividend 0.01 04 Feb 2004
Cash Dividend 0.01 05 Nov 2003
Cash Dividend 0.01 06 Aug 2003
Cash Dividend 0.01 07 May 2003
Cash Dividend 0.01 05 Feb 2003
Cash Dividend 0.01 06 Nov 2002
Cash Dividend 0.01 07 Aug 2002
Cash Dividend 0.01 08 May 2002
Cash Dividend 0.01 06 Feb 2002
Cash Dividend 0.01 07 Nov 2001
Cash Dividend 0.01 08 Aug 2001
Cash Dividend 0.01 09 May 2001
Cash Dividend 0.01 06 Feb 2001
Cash Dividend 0.01 08 Nov 2000
Cash Dividend 0.01 09 Aug 2000
Cash Dividend 0.01 10 May 2000
Cash Dividend 0.01 08 Feb 2000
Cash Dividend 0.01 05 Nov 1999
Cash Dividend 0.01 06 Aug 1999
Cash Dividend 0.01 07 May 1999
Cash Dividend 0.01 05 Feb 1999
Cash Dividend 0.01 06 Nov 1998
Cash Dividend 0.01 07 Aug 1998
Cash Dividend 0.01 08 May 1998
Cash Dividend 0.01 06 Feb 1998
Cash Dividend 0.01 07 Nov 1997
Cash Dividend 0.01 08 Aug 1997
Cash Dividend 0.01 09 May 1997
Cash Dividend 0.01 07 Feb 1997
Cash Dividend 0.01 07 Nov 1996
Cash Dividend 0.01 13 Aug 1996
Cash Dividend 0.01 10 May 1996
Cash Dividend 0.01 09 Feb 1996
Cash Dividend 0.01 10 Nov 1995
Cash Dividend 0.01 15 Aug 1995
Cash Dividend 0.01 10 May 1995
Cash Dividend 0.01 06 Feb 1995
Cash Dividend 0.01 07 Nov 1994
Cash Dividend 0.01 11 Aug 1994
Cash Dividend 0.01 10 May 1994
Cash Dividend 0.01 07 Feb 1994
Cash Dividend 0.01 05 Nov 1993
Cash Dividend 0.01 12 Aug 1993
Cash Dividend 0.01 10 May 1993
Cash Dividend 0.01 05 Feb 1993
Cash Dividend 0.01 06 Nov 1992
Cash Dividend 0.01 12 Aug 1992
Cash Dividend 0.01 11 May 1992
Cash Dividend 0.01 07 Feb 1992
Cash Dividend 0.01 06 Nov 1991
Cash Dividend 0.01 12 Aug 1991
Cash Dividend 0.01 10 May 1991
Cash Dividend 0.01 08 Feb 1991
Cash Dividend 0.01 07 Nov 1990
Cash Dividend 0.01 10 Aug 1990
Cash Dividend 0.01 11 May 1990
Data Source: Yahoo

Church & Dwight Co., Inc. Split History

BonusRatioEx Date
Split 2:1 02 Sep 2016
Split 2:1 02 Jun 2011
Split 3:2 02 Sep 2004
Split 2:1 02 Sep 1999
Split 2:1 06 Mar 1986
Split 3:2 04 Sep 1984
Split 3:2 09 Jun 1983
Data Source: Yahoo

Church & Dwight Co., Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 111.29110.90111.75110.320.370.33%
19 Nov 2024 110.92110.08111.45109.810.630.57%
18 Nov 2024 110.29108.70110.41108.311.271.16%
15 Nov 2024 109.02107.90109.52107.161.141.06%
14 Nov 2024 107.88107.05108.50106.630.620.58%
13 Nov 2024 107.26108.13108.39107.10-0.73-0.68%
12 Nov 2024 107.99108.00108.68107.210.280.26%
11 Nov 2024 107.71106.57107.89106.291.261.18%
08 Nov 2024 106.45104.62106.97104.222.542.44%
07 Nov 2024 103.91103.63104.63102.490.700.68%
06 Nov 2024 103.21105.38106.19102.65-0.93-0.89%
05 Nov 2024 104.14102.81104.16102.561.181.15%
04 Nov 2024 102.96103.83105.31102.50-1.79-1.71%
01 Nov 2024 104.75105.75106.03102.914.844.84%
31 Oct 2024 99.91100.38101.5399.83-0.61-0.61%
30 Oct 2024 100.52100.59100.88100.10-0.11-0.11%
29 Oct 2024 100.63100.69101.43100.18-0.42-0.42%
28 Oct 2024 101.05101.30101.59100.540.210.21%
25 Oct 2024 100.84102.19102.79100.51-1.78-1.73%
24 Oct 2024 102.62103.02103.38102.230.060.06%
23 Oct 2024 102.56102.56102.73101.65-0.13-0.13%
22 Oct 2024 102.69103.02103.60101.84-1.22-1.17%
21 Oct 2024 103.91104.16104.78103.31-0.43-0.41%
18 Oct 2024 104.34104.93105.15103.79-0.61-0.58%
17 Oct 2024 104.95104.87105.39104.040.290.28%
16 Oct 2024 104.66103.31104.80102.990.310.30%
15 Oct 2024 104.35103.81105.15103.551.191.15%
14 Oct 2024 103.16101.96103.35101.421.551.53%
11 Oct 2024 101.61100.36101.66100.121.391.39%
10 Oct 2024 100.22100.78101.0699.91-0.41-0.41%
09 Oct 2024 100.63100.38101.03100.050.550.55%
08 Oct 2024 100.0899.00100.2398.630.991.00%
07 Oct 2024 99.09101.30101.3099.03-1.95-1.93%
04 Oct 2024 101.04100.72101.34100.40-0.30-0.30%
03 Oct 2024 101.34103.13103.32101.26-1.92-1.86%
02 Oct 2024 103.26104.51104.74102.76-1.22-1.17%
01 Oct 2024 104.48104.60105.15103.74-0.24-0.23%
30 Sep 2024 104.72105.10105.44104.130.330.32%
27 Sep 2024 104.39103.08104.48102.941.481.44%
26 Sep 2024 102.91102.66103.67102.21-0.03-0.03%
25 Sep 2024 102.94103.99104.24102.82-0.20-0.19%
24 Sep 2024 103.14103.58104.61103.00-0.38-0.37%
23 Sep 2024 103.52102.88104.15102.510.120.12%
20 Sep 2024 103.40101.59103.84101.591.821.79%
19 Sep 2024 101.58102.39103.16101.56-1.03-1.00%
18 Sep 2024 102.61103.70104.14101.89-1.21-1.17%
17 Sep 2024 103.82104.10105.09103.67-1.40-1.33%
16 Sep 2024 105.22104.30105.33104.301.181.13%
13 Sep 2024 104.04103.32104.25102.970.490.47%
12 Sep 2024 103.55103.02103.81102.220.290.28%
11 Sep 2024 103.26105.64105.99102.79-2.68-2.53%
10 Sep 2024 105.94105.58106.61104.420.340.32%
09 Sep 2024 105.60104.24105.63103.550.420.40%
06 Sep 2024 105.18105.58106.22104.86-0.31-0.29%
05 Sep 2024 105.49106.25106.47104.81-0.73-0.69%
04 Sep 2024 106.22105.51106.48105.080.930.88%
03 Sep 2024 105.29101.96105.72101.783.413.35%
30 Aug 2024 101.88100.92101.98100.841.111.10%
29 Aug 2024 100.77101.75101.78100.65-0.80-0.79%
28 Aug 2024 101.57101.90101.90100.640.420.42%
27 Aug 2024 101.15101.97102.03100.75-0.66-0.65%
26 Aug 2024 101.81102.00102.76101.74-0.35-0.34%
23 Aug 2024 102.16102.64102.89101.21-0.48-0.47%
22 Aug 2024 102.64103.15103.28102.410.260.25%
21 Aug 2024 102.38101.57102.84101.570.750.74%
20 Aug 2024 101.6399.98101.6599.811.471.47%
19 Aug 2024 100.1699.91100.5999.780.150.15%
16 Aug 2024 100.0199.95100.1999.060.020.02%
15 Aug 2024 99.99100.64101.0299.01-0.49-0.49%
14 Aug 2024 100.4899.98100.7999.980.300.30%
13 Aug 2024 100.18100.87101.2299.76-0.63-0.62%
12 Aug 2024 100.81101.83101.8799.96-1.44-1.41%
09 Aug 2024 102.25102.25102.59101.230.040.04%
08 Aug 2024 102.21101.13102.45101.060.620.61%
07 Aug 2024 101.59101.31102.80100.750.270.27%
06 Aug 2024 101.32100.11102.2899.931.401.40%
05 Aug 2024 99.9299.00100.8998.731.391.41%
02 Aug 2024 98.5396.9499.9396.35-1.48-1.48%
01 Aug 2024 100.0198.37100.2497.882.002.04%
31 Jul 2024 98.0199.4899.5597.66-1.42-1.43%
30 Jul 2024 99.4398.3699.6297.65-2.16-2.13%
29 Jul 2024 101.59101.30102.26100.770.210.21%
26 Jul 2024 101.38100.05102.0599.371.531.53%
25 Jul 2024 99.85100.48101.9099.82-0.50-0.50%
24 Jul 2024 100.35100.08100.9899.270.140.14%
23 Jul 2024 100.21100.97101.23100.05-0.43-0.43%
22 Jul 2024 100.64101.95102.0299.30-1.97-1.92%
19 Jul 2024 102.61102.80103.69102.240.440.43%
18 Jul 2024 102.17103.53104.48101.94-1.55-1.49%
17 Jul 2024 103.72102.50104.32102.491.391.36%
16 Jul 2024 102.33101.61103.46101.581.151.14%
15 Jul 2024 101.18104.09104.47101.10-2.99-2.87%
12 Jul 2024 104.17104.07104.92104.020.430.41%
11 Jul 2024 103.74104.75106.11103.57-1.11-1.06%
10 Jul 2024 104.85105.07105.46104.390.240.23%
09 Jul 2024 104.61105.32105.52104.17-0.97-0.92%
08 Jul 2024 105.58106.66106.66104.82-1.01-0.95%
05 Jul 2024 106.59105.72106.77105.281.061.00%
03 Jul 2024 105.53105.44105.66105.040.090.09%
02 Jul 2024 105.44104.75105.59103.990.570.54%
01 Jul 2024 104.87104.11105.34103.711.191.15%
28 Jun 2024 103.68104.01104.27102.85-0.33-0.32%
27 Jun 2024 104.01104.63104.67103.79-0.47-0.45%
26 Jun 2024 104.48104.15105.72103.68-0.37-0.35%
25 Jun 2024 104.85107.00107.00104.59-2.63-2.45%
24 Jun 2024 107.48108.73108.73106.95-1.45-1.33%
21 Jun 2024 108.93109.45110.13108.610.020.02%
20 Jun 2024 108.91109.66110.26108.69-1.00-0.91%
18 Jun 2024 109.91109.04110.31108.780.610.56%
17 Jun 2024 109.30107.23109.46106.891.601.49%
14 Jun 2024 107.70106.15107.76106.031.221.15%
13 Jun 2024 106.48106.60106.80105.890.090.08%
12 Jun 2024 106.39107.63107.67105.71-1.54-1.43%
11 Jun 2024 107.93107.53107.97106.640.210.19%
10 Jun 2024 107.72107.12107.77105.930.340.32%
07 Jun 2024 107.38107.91108.58107.26-0.53-0.49%
06 Jun 2024 107.91107.76108.26107.400.200.19%
05 Jun 2024 107.71107.84107.92106.70-0.40-0.37%
04 Jun 2024 108.11107.72108.34107.310.820.76%
03 Jun 2024 107.29106.60108.19106.600.280.26%
31 May 2024 107.01104.36107.18104.322.652.54%
30 May 2024 104.36103.32104.63102.911.051.02%
29 May 2024 103.31104.07104.07103.20-0.85-0.82%
28 May 2024 104.16105.62106.06103.90-2.31-2.17%
24 May 2024 106.47106.65107.00106.050.050.05%
23 May 2024 106.42107.08107.73106.36-0.89-0.83%
22 May 2024 107.31106.88107.40106.550.250.23%
21 May 2024 107.06106.95107.31106.460.550.52%
20 May 2024 106.51106.37106.63105.840.120.11%
17 May 2024 106.39106.80106.80106.03-0.29-0.27%
16 May 2024 106.68107.46107.91106.57-0.50-0.47%
15 May 2024 107.18106.43107.37106.350.350.33%
14 May 2024 106.83106.54106.98105.34-0.32-0.30%
13 May 2024 107.15107.30107.76106.65-0.16-0.15%
10 May 2024 107.31107.12107.58106.810.260.24%
09 May 2024 107.05106.98107.54106.370.270.25%
08 May 2024 106.78107.63107.72106.33-0.15-0.14%
07 May 2024 106.93106.11107.17105.731.521.44%
06 May 2024 105.41106.17106.61105.11-0.70-0.66%
03 May 2024 106.11105.22106.32103.920.230.22%
02 May 2024 105.88106.09106.58103.41-0.38-0.36%
01 May 2024 106.26107.54108.68106.06-1.63-1.51%
30 Apr 2024 107.89107.04107.92106.450.980.92%
29 Apr 2024 106.91106.41107.04105.940.590.55%
26 Apr 2024 106.32107.02107.85106.31-0.93-0.87%
25 Apr 2024 107.25107.78108.10106.70-0.10-0.09%
24 Apr 2024 107.35106.01107.56105.270.640.60%
23 Apr 2024 106.71107.03107.42105.800.760.72%
22 Apr 2024 105.95104.97106.62104.501.601.53%
19 Apr 2024 104.35103.10104.61102.101.151.11%
18 Apr 2024 103.20103.75103.91102.48-0.29-0.28%
17 Apr 2024 103.49103.70104.00102.820.240.23%
16 Apr 2024 103.25102.04103.77102.041.671.64%
15 Apr 2024 101.58101.79102.37101.290.500.49%
12 Apr 2024 101.08101.24102.16100.70-0.50-0.49%
11 Apr 2024 101.58103.13103.13101.51-1.00-0.97%
10 Apr 2024 102.58101.55102.89101.520.690.68%
09 Apr 2024 101.89101.79102.02100.660.400.39%
08 Apr 2024 101.49101.67102.14101.40-0.51-0.50%
05 Apr 2024 102.00101.92102.46101.43-0.10-0.10%
04 Apr 2024 102.10103.60104.02102.05-1.06-1.03%
03 Apr 2024 103.16104.49104.87102.93-1.48-1.41%
02 Apr 2024 104.64105.00105.46104.08-0.38-0.36%
01 Apr 2024 105.02103.92105.15103.530.710.68%
28 Mar 2024 104.31104.65104.70103.890.100.10%
27 Mar 2024 104.21103.51104.47103.291.371.33%
26 Mar 2024 102.84103.49103.75102.80-0.15-0.15%
25 Mar 2024 102.99104.70104.80102.90-1.61-1.54%
22 Mar 2024 104.60104.13104.82103.610.720.69%
21 Mar 2024 103.88102.79104.19102.280.870.84%
20 Mar 2024 103.01104.85104.88102.88-1.85-1.76%
19 Mar 2024 104.86104.87105.08104.120.600.58%
18 Mar 2024 104.26104.10105.27104.10-0.08-0.08%
15 Mar 2024 104.34102.92104.34102.87-0.04-0.04%
14 Mar 2024 104.38104.99105.38103.91-1.04-0.99%
13 Mar 2024 105.42105.00105.67104.060.920.88%
12 Mar 2024 104.50103.61105.02103.380.650.63%
11 Mar 2024 103.85104.77105.30103.44-0.27-0.26%
08 Mar 2024 104.12103.74104.76103.110.000.00%
07 Mar 2024 104.12102.62104.24102.141.681.64%
06 Mar 2024 102.44101.62103.04101.620.530.52%
05 Mar 2024 101.91101.08102.34100.590.970.96%
04 Mar 2024 100.9499.70101.2299.460.660.66%
01 Mar 2024 100.28100.22100.3499.120.160.16%
29 Feb 2024 100.12100.10100.6599.540.000.00%
28 Feb 2024 100.1299.90100.4899.590.230.23%
27 Feb 2024 99.89100.05100.7199.15-0.53-0.53%
26 Feb 2024 100.42100.38100.89100.170.020.02%
23 Feb 2024 100.40100.39100.7399.350.760.76%
22 Feb 2024 99.6498.0299.7397.031.031.04%
21 Feb 2024 98.6198.1899.1998.100.560.57%
20 Feb 2024 98.0598.3499.2797.850.270.28%
16 Feb 2024 97.7897.8998.4996.850.390.40%
15 Feb 2024 97.3997.4598.0796.960.390.40%
14 Feb 2024 97.0097.6597.8796.09-0.88-0.90%
13 Feb 2024 97.8898.8399.4497.33-0.70-0.71%
12 Feb 2024 98.5898.5998.8097.60-0.25-0.25%
09 Feb 2024 98.8399.84100.0898.15-1.11-1.11%
08 Feb 2024 99.94100.47101.0099.75-0.81-0.80%
07 Feb 2024 100.75100.74101.7599.970.590.59%
06 Feb 2024 100.16100.40101.3099.95-0.02-0.02%
05 Feb 2024 100.18100.00100.9399.260.810.82%
02 Feb 2024 99.37101.76103.2198.45-2.41-2.37%
01 Feb 2024 101.7899.90101.7999.281.931.93%
31 Jan 2024 99.85100.79101.0099.37-0.65-0.65%
30 Jan 2024 100.50100.00100.7799.330.900.90%
29 Jan 2024 99.6099.3699.8499.110.480.48%
26 Jan 2024 99.1298.2099.1497.981.051.07%
25 Jan 2024 98.0797.4298.1097.070.971.00%
24 Jan 2024 97.1098.6699.0597.07-2.41-2.42%
23 Jan 2024 99.5198.0099.9298.001.891.94%
22 Jan 2024 97.6296.7098.0696.550.690.71%
19 Jan 2024 96.9398.0498.0496.72-0.90-0.92%
18 Jan 2024 97.8398.0698.7197.51-0.87-0.88%
17 Jan 2024 98.7098.2799.4398.050.540.55%
16 Jan 2024 98.1697.6798.2297.140.510.52%
12 Jan 2024 97.6597.8798.0296.960.110.11%
11 Jan 2024 97.5496.5597.7296.081.061.10%
10 Jan 2024 96.4895.9296.6995.820.500.52%
09 Jan 2024 95.9894.3396.0193.911.611.71%
08 Jan 2024 94.3794.1894.4093.450.500.53%
05 Jan 2024 93.8794.5594.5593.32-0.65-0.69%
04 Jan 2024 94.5294.0494.8693.700.570.61%
03 Jan 2024 93.9595.0595.0593.59-0.62-0.66%
02 Jan 2024 94.5794.3795.7294.270.010.01%
29 Dec 2023 94.5694.0094.6493.970.570.61%
28 Dec 2023 93.9993.0894.1892.801.011.09%
27 Dec 2023 92.9892.1393.0091.830.700.76%
26 Dec 2023 92.2892.0092.5891.580.380.41%
22 Dec 2023 91.9092.0292.5791.470.110.12%
21 Dec 2023 91.7991.8792.2390.690.370.40%
20 Dec 2023 91.4292.4393.1391.39-1.30-1.40%
19 Dec 2023 92.7292.8493.3792.34-0.21-0.23%
18 Dec 2023 92.9392.3093.0591.441.431.56%
15 Dec 2023 91.5090.6991.7490.260.140.15%
14 Dec 2023 91.3694.6194.7791.30-3.61-3.80%
13 Dec 2023 94.9793.3095.1291.510.510.54%
12 Dec 2023 94.4693.6494.4693.271.101.18%
11 Dec 2023 93.3693.2893.5692.630.420.45%
08 Dec 2023 92.9493.9193.9192.56-1.21-1.29%
07 Dec 2023 94.1593.6194.3392.980.620.66%
06 Dec 2023 93.5393.1394.1392.920.040.04%
05 Dec 2023 93.4994.8694.9293.16-1.61-1.69%
04 Dec 2023 95.1094.6895.9494.42-0.27-0.28%
01 Dec 2023 95.3796.5496.8895.07-1.26-1.30%
30 Nov 2023 96.6394.4896.6893.691.972.08%
29 Nov 2023 94.6695.2095.4594.50-0.44-0.46%
28 Nov 2023 95.1095.4895.9094.88-0.15-0.16%
27 Nov 2023 95.2594.4795.2894.370.420.44%
24 Nov 2023 94.8394.0294.8493.430.730.78%
22 Nov 2023 94.1093.2494.1393.241.281.38%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 21.03
52-Week Low Change % 0.23%
52-Week High Change -0.46
52-Week High Change % 0.00%

Stock Price Average

50 Day Average 103.83
50 Day Average Change 7.46
50 Day Average Change % 0.07%
200 Day Average 103.66
200 Day Average Change 7.63
200 Day Average Change % 0.07%

Share Statistics

Church & Dwight Co., Inc. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow 123500000.0150700000.0152000000.0152400000.0155900000.0
Amortization Of Intangibles 123500000.0150700000.0152000000.0152400000.0155900000.0
Asset Impairment Charge 1900000.014900000.0413400000.08900000.0366000000.0
Beginning Cash Position 155700000.0183100000.0240600000.0270300000.0573300000.0
Capital Expenditure -98900000.0-118800000.0-178800000.0-223500000.0-227200000.0
Cash Dividends Paid -237300000.0-247500000.0-255000000.0-266500000.0-274000000.0
Cash Flow From Continuing Financing Activities -360100000.0-252100000.0-120900000.0-725600000.0-680900000.0
Cash Flow From Continuing Investing Activities -608100000.0-682000000.0-728600000.0-234300000.0-244000000.0
Cash Flow From Continuing Operating Activities 990300000.0993800000.0885200000.01030600000.01099400000.0
Change In Account Payable 168000000.047500000.039900000.055200000.0153300000.0
Change In Income Tax Payable 12200000.0-16000000.014400000.0-1800000.0-16100000.0
Change In Inventory -61900000.0-29100000.0-92800000.038500000.028000000.0
Change In Other Current Assets -10200000.0-6100000.02500000.010400000.03200000.0
Change In Other Working Capital -35400000.0-16000000.0-27600000.0-14200000.0-19600000.0
Change In Payable 180200000.031500000.054300000.053400000.0137200000.0
Change In Payables And Accrued Expense 180200000.031500000.054300000.053400000.052800000.0
Change In Receivables -13400000.02400000.0-5300000.0-97400000.0-85900000.0
Change In Tax Payable 12200000.0-16000000.014400000.0-1800000.0-16100000.0
Change In Working Capital 59300000.0-17300000.0-68900000.0-9300000.0-21500000.0
Changes In Account Receivables -13400000.02400000.0-5300000.0-97400000.0-85900000.0
Changes In Cash 22100000.059700000.035700000.070700000.0174500000.0
Common Stock Dividend Paid -237300000.0-247500000.0-255000000.0-266500000.0 
Common Stock Payments -300000000.0-500000000.00.0-300100000.0 
Deferred Income Tax 25700000.020300000.0-117700000.0-13800000.0-99800000.0
Deferred Tax 25700000.020300000.0-117700000.0-13800000.0-99800000.0
Depreciation 66200000.068400000.067000000.072800000.079800000.0
Depreciation Amortization Depletion 189700000.0219100000.0219000000.0225200000.0235700000.0
Depreciation And Amortization 189700000.0219100000.0219000000.0225200000.0235700000.0
Dividend Received CFO 7400000.09400000.08700000.09500000.09500000.0
Earnings Losses From Equity Investments -6700000.0-9400000.0-12300000.0-8700000.0-7800000.0
Effect Of Exchange Rate Changes 5300000.0-2200000.0-6000000.03500000.04300000.0
End Cash Position 183100000.0240600000.0270300000.0344500000.0747800000.0
Financing Cash Flow -360100000.0-252100000.0-120900000.0-725600000.0-680900000.0
Free Cash Flow 891400000.0875000000.0706400000.0807100000.0872200000.0
Income Tax Paid Supplemental Data 162100000.0202800000.0213100000.0228200000.0265500000.0
Interest Paid Supplemental Data 58800000.051800000.086000000.0111900000.097800000.0
Investing Cash Flow -608100000.0-682000000.0-728600000.0-234300000.0-244000000.0
Issuance Of Debt 0.0799200000.0998800000.00.0400000.0
Long Term Debt Issuance 0.0799200000.0998800000.00.0400000.0
Long Term Debt Payments 0.0-300000000.0-700000000.0-200000000.0-200600000.0
Net Business Purchase And Sale -512700000.0-556000000.0-546800000.00.0-19900000.0
Net Common Stock Issuance -300000000.0-500000000.00.0-300100000.0 
Net Income From Continuing Operations 785900000.0827500000.0413900000.0755600000.0549800000.0
Net Issuance Payments Of Debt 99000000.0400700000.0119900000.0-270600000.0-200200000.0
Net Long Term Debt Issuance 0.0499200000.0298800000.0-200000000.0-200200000.0
Net Other Financing Charges -14800000.0-4000000.0-12000000.0-100000.0-1000000.0
Net Other Investing Changes 3500000.0-7200000.0-3000000.0-10800000.03100000.0
Net PPEPurchase And Sale -98900000.0-118800000.0-178800000.0-223500000.0-227200000.0
Net Short Term Debt Issuance 99000000.0-98500000.0-178900000.0-70600000.00.0
Operating Cash Flow 990300000.0993800000.0885200000.01030600000.01099400000.0
Operating Gains Losses -9700000.0-9400000.0-12300000.0-8700000.0-7800000.0
Other Non Cash Items -91400000.0-94400000.0-3200000.0-400000.04800000.0
Pension And Employee Benefit Expense0.0     
Proceeds From Stock Option Exercised 93000000.098700000.026200000.0111700000.094400000.0
Purchase Of Business -512700000.0-556000000.0-546800000.00.0-19900000.0
Purchase Of PPE -98900000.0-118800000.0-178800000.0-223500000.0-227200000.0
Repayment Of Debt 0.0-398500000.0-878900000.0-270600000.0-271200000.0
Repurchase Of Capital Stock -300000000.0-500000000.00.0-300100000.0 
Short Term Debt Issuance251000000.099000000.0    
Short Term Debt Payments  -98500000.0-178900000.0-70600000.0 
Stock Based Compensation 21500000.023700000.032300000.063600000.062700000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.