Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	44.650	44.730	43.890	44.300	39.083	1,441,000
2017-01-06	44.870	44.970	44.450	44.870	39.586	1,192,000
2017-01-05	44.710	44.910	44.480	44.890	39.604	1,358,300
2017-01-04	44.520	44.970	44.410	44.700	39.436	1,787,300
2017-01-03	44.250	44.530	43.850	44.340	39.119	3,126,600
2016-12-30	44.900	45.050	44.000	44.190	38.986	2,395,600
2016-12-29	44.310	44.850	44.180	44.820	39.542	1,050,000
2016-12-28	45.040	45.120	44.130	44.150	38.951	1,389,200
2016-12-27	44.500	45.100	44.500	45.030	39.727	1,085,500
2016-12-23	44.510	44.960	44.510	44.720	39.454	655,400
2016-12-22	44.400	44.540	44.130	44.510	39.269	1,405,900
2016-12-21	44.690	45.010	44.390	44.570	39.322	1,082,500
2016-12-20	44.690	44.920	44.440	44.740	39.472	1,052,000
2016-12-19	44.970	45.120	44.510	44.630	39.375	1,262,200
2016-12-16	44.800	45.110	44.650	44.960	39.666	2,321,500
2016-12-15	44.680	44.880	44.240	44.850	39.569	1,443,100
2016-12-14	44.410	45.450	44.380	44.750	39.480	2,709,900
2016-12-13	44.450	44.720	44.300	44.330	39.110	2,161,500
2016-12-12	44.240	44.720	44.150	44.470	39.233	1,380,700
2016-12-09	43.790	44.420	43.790	44.320	39.101	1,391,900
2016-12-08	44.590	44.800	43.670	43.790	38.633	1,730,800
2016-12-07	44.620	45.030	44.390	44.880	39.595	2,208,700
2016-12-06	44.410	44.770	43.940	44.750	39.480	2,462,900
2016-12-05	43.610	44.170	43.540	44.160	38.960	2,341,400
2016-12-02	42.960	43.580	42.900	43.410	38.298	1,998,700
2016-12-01	43.720	43.800	42.560	42.770	37.734	2,490,800
2016-11-30	44.630	44.690	43.770	43.790	38.633	1,729,100
2016-11-29	44.720	45.040	44.610	44.840	39.560	1,177,200
2016-11-28	45.020	45.030	44.630	44.860	39.577	1,070,700
2016-11-25	44.710	45.120	44.510	45.060	39.754	438,000
2016-11-23	44.660	45.080	44.540	44.660	39.401	1,101,700
2016-11-22	45.020	45.300	44.790	44.860	39.577	1,629,600
2016-11-21	44.790	44.970	44.520	44.820	39.542	1,216,400
2016-11-18	44.330	44.970	44.290	44.790	39.516	1,977,900
2016-11-17	44.510	44.740	44.250	44.430	39.198	1,864,900
2016-11-16	44.650	45.590	44.340	44.610	39.357	2,755,700
2016-11-15	44.110	44.810	44.020	44.570	39.322	3,334,000
2016-11-14	43.380	44.230	43.200	43.920	38.748	3,116,200
2016-11-11	42.990	43.820	42.900	43.710	38.406	2,214,000
2016-11-10	45.410	45.440	43.200	43.390	38.125	4,994,100
2016-11-09	45.020	45.740	44.380	45.540	40.014	2,733,600
2016-11-08	44.390	46.000	44.390	45.840	40.277	3,318,100
2016-11-07	44.000	44.480	44.000	44.430	39.038	1,864,200
2016-11-04	44.170	44.840	43.750	43.780	38.467	3,563,200
2016-11-03	45.000	45.620	43.350	44.120	38.766	6,583,400
2016-11-02	47.470	47.630	47.050	47.250	41.516	1,781,400
2016-11-01	48.160	48.330	47.370	47.590	41.815	2,027,600
2016-10-31	48.250	48.410	47.990	48.260	42.404	1,167,800
2016-10-28	47.820	48.310	47.740	48.240	42.386	1,105,000
2016-10-27	47.880	48.040	47.340	47.730	41.938	1,283,700
2016-10-26	48.010	48.110	47.700	47.830	42.026	761,900
2016-10-25	47.500	48.350	47.480	48.110	42.272	1,855,500
2016-10-24	47.500	47.640	47.190	47.330	41.587	1,219,800
2016-10-21	47.440	47.630	47.120	47.510	41.745	1,015,100
2016-10-20	47.710	47.780	47.320	47.490	41.727	1,341,000
2016-10-19	48.170	48.170	47.690	47.740	41.947	1,276,800
2016-10-18	48.450	48.700	48.180	48.200	42.351	1,595,300
2016-10-17	47.970	48.310	47.790	48.280	42.421	1,760,100
2016-10-14	47.780	48.120	47.640	47.920	42.105	1,135,300
2016-10-13	47.590	48.180	47.490	47.780	41.982	2,084,900

← NewerPage 42 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.