Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	46.930	48.130	46.930	47.840	42.035	2,438,700
2016-10-11	46.980	47.020	46.640	46.970	41.270	1,725,400
2016-10-10	47.120	47.420	46.760	47.010	41.305	1,492,800
2016-10-07	46.900	47.270	46.570	46.920	41.226	2,333,200
2016-10-06	46.190	46.690	46.110	46.410	40.778	1,523,700
2016-10-05	46.250	46.430	46.030	46.260	40.646	4,889,800
2016-10-04	47.210	47.210	46.080	46.240	40.629	2,052,800
2016-10-03	47.700	47.860	46.930	47.000	41.297	1,380,700
2016-09-30	47.720	48.150	47.670	47.920	42.105	1,456,900
2016-09-29	48.110	48.190	47.510	47.560	41.789	1,077,900
2016-09-28	47.820	48.360	47.820	48.330	42.465	1,050,400
2016-09-27	48.080	48.200	47.810	47.950	42.131	1,272,600
2016-09-26	48.110	48.170	47.660	47.990	42.166	1,197,400
2016-09-23	48.620	48.780	48.030	48.140	42.298	1,245,600
2016-09-22	47.900	48.850	47.850	48.800	42.878	2,054,300
2016-09-21	47.410	47.870	47.320	47.850	42.043	1,940,200
2016-09-20	47.040	47.620	47.020	47.420	41.666	1,616,700
2016-09-19	46.750	47.130	46.670	46.940	41.244	1,061,800
2016-09-16	47.000	47.000	46.630	46.800	41.121	1,315,500
2016-09-15	46.910	47.220	46.740	47.110	41.393	777,000
2016-09-14	47.150	47.280	46.680	46.810	41.130	796,000
2016-09-13	47.360	47.460	46.950	46.960	41.261	1,349,700
2016-09-12	47.390	47.870	47.070	47.540	41.771	1,850,000
2016-09-09	48.400	48.400	47.390	47.390	41.639	1,607,600
2016-09-08	49.020	49.030	48.170	48.500	42.615	1,561,800
2016-09-07	50.230	50.380	49.040	49.130	43.168	1,295,900
2016-09-06	50.130	50.440	49.940	50.310	44.205	1,140,300
2016-09-02	50.000	50.140	49.850	49.970	43.906	1,009,100
2016-09-01	99.640	99.990	99.020	99.750	43.823	1,339,800
2016-08-31	99.190	99.780	99.050	99.420	43.678	1,181,800
2016-08-30	100.00	100.00	99.230	99.430	43.682	555,400
2016-08-29	99.360	100.02	99.340	100.00	43.933	809,800
2016-08-26	99.780	100.39	98.650	99.100	43.537	805,200
2016-08-25	99.150	100.00	98.920	99.690	43.796	987,400
2016-08-24	99.550	99.700	98.380	99.150	43.559	1,157,400
2016-08-23	99.930	100.18	99.690	99.710	43.805	862,800
2016-08-22	99.350	99.890	99.170	99.840	43.862	1,212,800
2016-08-19	99.590	99.890	98.860	99.410	43.673	1,244,600
2016-08-18	99.290	100.01	98.900	99.930	43.902	1,129,200
2016-08-17	99.290	99.520	98.450	99.230	43.594	1,633,800
2016-08-16	99.670	100.14	99.250	99.290	43.621	1,626,800
2016-08-15	100.50	100.84	100.01	100.03	43.946	828,800
2016-08-12	100.47	100.62	100.08	100.48	44.143	874,200
2016-08-11	101.64	102.39	100.01	100.32	44.073	1,197,600
2016-08-10	100.75	101.60	100.55	101.41	44.396	953,200
2016-08-09	100.11	101.22	99.640	100.95	44.195	1,235,800
2016-08-08	100.45	100.52	99.580	100.07	43.809	1,590,000
2016-08-05	101.27	101.72	100.01	100.52	44.006	1,568,600
2016-08-04	98.420	101.55	97.700	101.18	44.295	1,870,600
2016-08-03	98.440	98.440	97.020	97.620	42.737	1,352,800
2016-08-02	99.000	99.380	98.030	98.170	42.978	1,129,400
2016-08-01	98.350	99.450	98.000	99.200	43.429	1,239,600
2016-07-29	98.380	98.950	97.880	98.240	43.008	1,880,000
2016-07-28	97.800	98.710	97.510	98.510	43.126	900,200
2016-07-27	98.800	98.800	97.050	97.750	42.794	1,362,200
2016-07-26	100.47	100.78	98.800	98.840	43.271	982,800
2016-07-25	100.23	100.36	99.760	100.36	43.936	685,600
2016-07-22	99.550	100.33	98.840	100.29	43.906	825,400
2016-07-21	99.620	99.720	98.850	99.400	43.516	880,000
2016-07-20	100.69	100.99	99.510	99.620	43.612	1,002,800

← NewerPage 43 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.