Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	90.830	92.100	90.210	92.030	40.142	1,472,000
2016-04-21	92.980	93.200	91.300	91.300	39.823	1,331,000
2016-04-20	94.100	94.450	93.120	93.260	40.678	1,017,200
2016-04-19	93.490	94.440	93.340	94.260	41.114	1,284,200
2016-04-18	92.650	93.560	91.730	93.280	40.687	1,783,800
2016-04-15	93.260	94.950	93.260	93.910	40.962	1,696,200
2016-04-14	93.480	93.770	92.870	93.030	40.578	1,148,800
2016-04-13	94.060	94.080	92.620	93.480	40.774	1,210,600
2016-04-12	93.320	93.910	93.050	93.740	40.888	878,600
2016-04-11	94.500	94.500	93.290	93.450	40.761	1,136,000
2016-04-08	94.250	94.400	93.610	94.110	41.049	705,400
2016-04-07	93.920	94.490	93.160	93.920	40.966	2,156,200
2016-04-06	93.820	94.850	93.710	94.420	41.184	2,745,000
2016-04-05	92.600	94.270	92.110	93.940	40.975	3,489,200
2016-04-04	93.880	93.880	92.170	92.540	40.364	1,596,800
2016-04-01	91.950	93.770	91.690	93.700	40.870	1,316,400
2016-03-31	92.110	92.380	91.600	92.180	40.207	1,888,400
2016-03-30	92.500	92.500	91.570	92.120	40.181	1,003,200
2016-03-29	91.970	92.500	91.330	92.290	40.255	1,072,800
2016-03-28	91.820	92.230	91.450	91.980	40.120	910,400
2016-03-24	91.610	92.040	91.050	91.450	39.889	1,392,400
2016-03-23	91.620	92.480	91.380	91.570	39.941	1,212,800
2016-03-22	91.910	91.950	91.290	91.480	39.902	1,328,800
2016-03-21	91.600	92.430	90.800	92.000	40.129	1,078,400
2016-03-18	92.000	92.390	91.130	91.730	40.011	2,530,400
2016-03-17	91.680	92.410	91.350	91.990	40.124	1,448,600
2016-03-16	91.150	92.350	90.930	91.900	40.085	1,366,200
2016-03-15	90.130	91.660	90.010	91.510	39.915	1,845,600
2016-03-14	91.170	91.490	90.340	90.600	39.518	1,313,000
2016-03-11	90.900	91.040	90.040	90.980	39.684	1,167,400
2016-03-10	90.510	90.730	89.370	90.300	39.387	1,490,200
2016-03-09	91.270	91.880	89.940	90.170	39.330	2,147,400
2016-03-08	90.600	91.940	90.120	90.930	39.662	1,709,800
2016-03-07	91.240	91.540	90.130	90.650	39.540	2,167,200
2016-03-04	91.330	91.900	90.980	91.780	40.033	1,204,600
2016-03-03	91.390	91.760	90.610	91.750	40.020	1,606,600
2016-03-02	90.640	91.380	90.040	91.350	39.845	1,466,800
2016-03-01	91.190	91.790	90.730	90.980	39.684	1,922,200
2016-02-29	91.400	92.280	90.500	90.760	39.588	2,295,800
2016-02-26	92.300	92.720	91.000	91.700	39.998	1,806,200
2016-02-25	91.790	92.400	91.330	92.210	40.220	1,984,200
2016-02-24	90.300	91.690	90.300	91.620	39.963	1,994,000
2016-02-23	89.930	91.150	89.860	90.920	39.658	1,380,000
2016-02-22	90.150	90.570	89.660	90.170	39.330	1,461,200
2016-02-19	89.040	89.840	88.400	89.410	38.999	4,175,000
2016-02-18	90.000	90.000	89.140	89.510	39.043	2,800,800
2016-02-17	89.670	90.290	89.360	89.880	39.204	2,420,400
2016-02-16	89.000	89.740	88.030	89.640	39.099	2,331,800
2016-02-12	87.190	88.810	86.360	88.580	38.637	1,929,000
2016-02-11	86.600	87.210	84.830	86.620	37.782	2,848,400
2016-02-10	88.690	89.330	88.270	88.420	38.412	1,961,400
2016-02-09	86.630	88.840	86.320	88.490	38.443	2,786,400
2016-02-08	85.580	87.470	85.190	87.250	37.904	3,017,000
2016-02-05	86.490	87.360	85.900	86.900	37.752	2,844,200
2016-02-04	87.000	87.630	85.980	86.740	37.682	2,736,800
2016-02-03	86.240	87.290	85.340	87.070	37.826	3,485,000
2016-02-02	84.220	86.000	83.750	85.780	37.265	4,633,800
2016-02-01	83.540	85.100	83.310	85.070	36.957	3,620,200
2016-01-29	81.620	84.020	81.410	84.000	36.492	2,905,400
2016-01-28	80.890	81.950	80.330	81.590	35.445	2,016,000

← NewerPage 45 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.