Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	99.930	100.72	99.670	100.72	44.094	947,000
2016-07-18	100.58	100.72	99.440	99.840	43.709	1,190,400
2016-07-15	100.23	100.75	100.04	100.29	43.906	886,000
2016-07-14	100.52	101.06	99.720	99.960	43.761	884,200
2016-07-13	99.840	100.56	99.340	99.980	43.770	1,149,600
2016-07-12	101.59	101.94	99.460	99.570	43.591	1,387,000
2016-07-11	101.52	101.78	100.36	101.69	44.519	1,323,400
2016-07-08	101.15	101.41	100.31	101.30	44.348	1,943,600
2016-07-07	101.43	101.64	100.43	100.66	44.068	1,502,000
2016-07-06	103.29	103.39	101.09	101.31	44.352	2,176,400
2016-07-05	102.42	104.55	102.42	103.34	45.241	1,621,800
2016-07-01	102.89	103.09	101.74	102.31	44.790	936,200
2016-06-30	100.30	102.89	100.10	102.89	45.044	1,793,800
2016-06-29	100.13	100.99	99.170	99.920	43.744	1,112,000
2016-06-28	98.870	99.990	98.070	99.980	43.770	1,400,000
2016-06-27	97.800	99.360	97.600	98.740	43.227	2,103,200
2016-06-24	98.700	100.36	97.910	98.180	42.982	1,920,600
2016-06-23	100.45	100.94	99.830	100.51	44.002	798,800
2016-06-22	99.860	100.34	99.630	100.24	43.884	1,094,200
2016-06-21	99.530	99.970	98.990	99.670	43.634	924,800
2016-06-20	99.360	99.780	98.820	99.240	43.446	937,600
2016-06-17	99.300	99.300	97.800	98.570	43.153	2,027,800
2016-06-16	98.870	99.610	98.360	99.400	43.516	1,470,000
2016-06-15	100.00	100.00	98.750	98.900	43.297	952,800
2016-06-14	99.030	99.880	98.340	99.690	43.643	942,800
2016-06-13	99.890	100.35	99.020	99.140	43.402	1,302,200
2016-06-10	99.650	100.16	99.040	99.880	43.726	1,331,000
2016-06-09	98.980	99.890	98.780	99.830	43.704	1,236,600
2016-06-08	98.890	99.150	98.490	98.870	43.284	1,861,000
2016-06-07	98.820	99.250	98.450	99.130	43.398	1,238,200
2016-06-06	98.800	99.500	98.340	98.610	43.170	1,161,600
2016-06-03	99.200	99.580	98.540	98.880	43.288	1,312,800
2016-06-02	98.950	99.260	98.250	99.230	43.442	1,111,200
2016-06-01	98.410	99.330	98.180	98.940	43.315	1,346,400
2016-05-31	98.250	98.960	97.850	98.480	43.113	2,208,200
2016-05-27	98.210	98.700	97.640	98.170	42.978	1,147,600
2016-05-26	97.380	98.220	97.270	98.190	42.986	997,400
2016-05-25	97.720	97.980	96.950	97.350	42.619	1,482,000
2016-05-24	98.220	98.520	97.580	97.890	42.855	1,968,200
2016-05-23	96.860	98.240	96.270	97.760	42.798	1,994,600
2016-05-20	99.090	99.610	96.430	96.480	42.238	3,742,400
2016-05-19	107.00	107.36	96.830	99.090	43.380	9,170,600
2016-05-18	98.700	99.250	96.300	96.980	42.457	4,533,000
2016-05-17	96.460	96.790	95.150	95.590	41.848	2,398,400
2016-05-16	96.570	96.970	96.030	96.460	42.229	1,607,000
2016-05-13	97.390	97.390	96.150	96.550	42.268	953,000
2016-05-12	96.860	97.460	96.220	97.370	42.627	1,046,200
2016-05-11	97.730	97.920	96.000	96.730	42.192	1,184,600
2016-05-10	97.150	98.050	97.150	97.930	42.715	2,028,400
2016-05-09	96.990	97.890	96.660	97.080	42.344	1,678,200
2016-05-06	95.260	96.940	94.800	96.840	42.240	1,728,400
2016-05-05	93.970	96.060	93.900	95.120	41.490	1,684,200
2016-05-04	93.190	93.990	93.040	93.890	40.953	1,390,800
2016-05-03	93.420	94.460	93.010	93.650	40.848	1,906,800
2016-05-02	92.700	93.690	92.440	93.490	40.779	937,600
2016-04-29	92.280	92.820	91.860	92.700	40.434	1,080,800
2016-04-28	91.890	93.370	91.340	92.780	40.469	789,800
2016-04-27	92.290	92.590	91.450	92.290	40.255	678,000
2016-04-26	92.620	92.950	91.940	92.060	40.155	992,000
2016-04-25	92.000	92.830	91.790	92.480	40.338	1,097,400

← NewerPage 44 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.