Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	49.750	49.990	49.490	49.570	43.904	2,178,800
2017-04-04	49.940	50.050	49.470	49.750	44.063	1,656,000
2017-04-03	49.900	50.230	49.770	49.890	44.187	1,234,200
2017-03-31	50.030	50.220	49.800	49.870	44.170	1,356,700
2017-03-30	50.010	50.220	49.930	50.030	44.311	848,100
2017-03-29	50.190	50.320	50.000	50.040	44.320	1,647,200
2017-03-28	50.200	50.520	50.040	50.260	44.515	1,199,200
2017-03-27	50.160	50.660	50.040	50.280	44.533	1,442,100
2017-03-24	50.360	50.490	50.010	50.220	44.480	1,335,600
2017-03-23	50.180	50.730	50.180	50.340	44.586	1,688,000
2017-03-22	50.570	50.620	50.240	50.280	44.533	1,735,900
2017-03-21	50.230	50.630	50.090	50.340	44.586	1,463,300
2017-03-20	50.100	50.390	50.070	50.190	44.453	1,095,600
2017-03-17	50.170	50.490	49.960	50.100	44.373	3,435,700
2017-03-16	50.140	50.190	49.910	50.110	44.382	1,006,700
2017-03-15	49.750	50.330	49.750	50.180	44.444	1,159,300
2017-03-14	49.830	49.880	49.490	49.750	44.063	1,366,700
2017-03-13	49.970	50.120	49.820	49.850	44.152	1,646,000
2017-03-10	49.860	50.090	49.700	50.030	44.311	1,056,500
2017-03-09	49.710	49.900	49.410	49.630	43.957	1,412,700
2017-03-08	49.380	49.740	49.330	49.510	43.851	1,158,300
2017-03-07	49.640	49.830	49.480	49.550	43.886	1,758,400
2017-03-06	49.530	49.970	49.480	49.670	43.992	1,897,100
2017-03-03	50.060	50.100	49.680	49.850	44.152	1,265,600
2017-03-02	50.000	50.340	50.000	50.190	44.453	1,927,800
2017-03-01	49.800	50.410	49.620	50.230	44.488	2,489,000
2017-02-28	49.590	50.070	49.590	49.840	44.143	2,355,200
2017-02-27	49.380	49.850	49.320	49.560	43.895	2,313,400
2017-02-24	49.510	49.640	48.870	49.530	43.868	2,064,100
2017-02-23	49.820	50.090	49.550	49.620	43.948	1,530,600
2017-02-22	49.580	49.750	49.180	49.690	44.010	2,707,600
2017-02-21	49.650	49.920	49.510	49.610	43.939	2,716,000
2017-02-17	49.270	49.860	49.200	49.700	44.019	3,483,500
2017-02-16	48.650	48.960	48.270	48.930	43.337	1,558,000
2017-02-15	48.650	49.230	48.460	48.790	43.045	3,144,400
2017-02-14	48.170	48.570	48.040	48.530	42.815	1,572,600
2017-02-13	48.350	48.650	48.190	48.420	42.718	1,516,400
2017-02-10	48.040	48.410	47.990	48.240	42.559	1,826,700
2017-02-09	47.830	48.340	47.720	48.070	42.409	2,012,400
2017-02-08	47.500	48.050	47.290	47.830	42.198	3,117,900
2017-02-07	46.770	47.560	46.380	47.270	41.704	4,338,700
2017-02-06	45.730	45.920	45.360	45.450	40.098	2,663,200
2017-02-03	45.880	46.120	45.680	45.810	40.416	1,371,900
2017-02-02	45.370	45.740	45.060	45.530	40.169	1,674,100
2017-02-01	45.080	45.520	44.960	45.250	39.922	2,070,900
2017-01-31	45.380	45.570	45.110	45.220	39.895	5,847,300
2017-01-30	45.150	45.500	45.110	45.310	39.974	1,872,800
2017-01-27	45.740	45.770	44.970	45.340	40.001	2,792,100
2017-01-26	46.160	46.260	45.900	46.100	40.671	1,788,700
2017-01-25	46.150	46.650	46.020	46.230	40.786	3,114,500
2017-01-24	45.490	46.150	45.320	46.090	40.663	1,859,000
2017-01-23	45.370	45.560	45.010	45.530	40.169	2,725,600
2017-01-20	45.000	45.600	44.990	45.550	40.186	3,588,400
2017-01-19	44.590	44.980	44.450	44.930	39.639	2,514,400
2017-01-18	44.330	44.870	44.250	44.740	39.472	2,302,600
2017-01-17	43.830	44.750	43.790	44.520	39.278	1,556,700
2017-01-13	43.550	43.880	43.480	43.780	38.625	1,187,300
2017-01-12	43.580	43.700	43.260	43.470	38.351	1,927,900
2017-01-11	43.550	43.810	43.380	43.560	38.431	1,939,000
2017-01-10	44.360	44.430	43.390	43.580	38.448	1,854,900

← NewerPage 41 of 79 · 4,732 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.