Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	80.890	81.950	80.330	81.590	35.445	2,016,000
2016-01-27	80.460	81.660	80.010	80.510	34.976	1,722,800
2016-01-26	79.940	80.740	79.510	80.310	34.889	2,318,800
2016-01-25	80.350	80.580	79.280	79.450	34.515	2,066,200
2016-01-22	80.000	81.320	79.380	81.070	35.219	2,317,400
2016-01-21	78.440	79.790	77.810	79.210	34.411	2,070,000
2016-01-20	78.000	78.790	76.850	78.520	34.111	2,382,400
2016-01-19	79.460	80.140	78.490	78.960	34.303	2,172,400
2016-01-15	77.010	79.020	77.010	78.930	34.290	3,615,400
2016-01-14	79.050	79.660	78.110	78.230	33.985	3,266,600
2016-01-13	82.140	82.760	78.470	78.650	34.168	5,915,800
2016-01-12	83.210	83.820	82.770	83.730	36.375	2,908,400
2016-01-11	82.260	82.950	81.410	82.620	35.893	3,009,800
2016-01-08	81.490	83.050	81.060	82.060	35.649	4,205,800
2016-01-07	81.210	81.880	80.620	81.080	35.224	2,664,200
2016-01-06	82.140	83.120	81.640	82.410	35.801	4,109,800
2016-01-05	83.460	83.890	82.380	82.800	35.971	2,922,600
2016-01-04	83.800	84.150	82.190	83.510	36.279	3,496,800
2015-12-31	85.750	86.240	84.850	84.880	36.874	1,536,400
2015-12-30	86.300	86.790	85.880	86.130	37.417	3,215,800
2015-12-29	85.500	86.620	85.070	86.270	37.478	2,942,000
2015-12-28	86.200	86.780	85.260	85.350	37.079	51,369,000
2015-12-24	86.660	86.990	85.890	86.440	37.552	1,504,600
2015-12-23	87.000	87.770	86.360	86.800	37.709	3,463,800
2015-12-22	84.300	85.470	83.540	85.330	37.070	1,625,600
2015-12-21	83.660	84.240	83.340	84.130	36.549	1,955,200
2015-12-18	84.960	85.110	82.800	83.220	36.153	2,810,600
2015-12-17	85.710	85.820	84.650	85.240	37.031	2,024,000
2015-12-16	85.140	85.840	84.530	85.540	37.161	1,168,400
2015-12-15	84.560	84.890	84.000	84.520	36.718	1,747,600
2015-12-14	84.160	84.690	83.500	83.990	36.488	1,496,400
2015-12-11	84.390	84.690	83.750	83.850	36.427	1,254,200
2015-12-10	85.950	86.260	84.860	84.940	36.900	2,018,200
2015-12-09	86.830	87.760	85.660	85.950	37.339	2,767,000
2015-12-08	86.670	87.270	86.070	86.900	37.752	735,200
2015-12-07	86.740	87.380	86.390	87.070	37.826	738,800
2015-12-04	85.520	86.900	85.430	86.740	37.682	817,400
2015-12-03	86.290	86.620	84.630	85.220	37.022	1,079,600
2015-12-02	86.540	87.130	85.570	85.760	37.257	1,484,200
2015-12-01	86.000	86.980	86.000	86.860	37.735	1,178,000
2015-11-30	87.100	87.600	85.620	85.770	37.261	1,559,400
2015-11-27	87.240	87.660	86.790	87.110	37.843	449,000
2015-11-25	86.530	87.300	86.510	86.940	37.769	742,200
2015-11-24	85.690	86.850	85.570	86.630	37.635	1,849,800
2015-11-23	85.890	86.540	85.600	86.300	37.491	1,020,000
2015-11-20	86.020	86.660	85.570	85.730	37.244	1,127,200
2015-11-19	85.150	86.520	84.940	85.650	37.209	1,500,400
2015-11-18	83.580	84.970	83.430	84.850	36.861	1,408,800
2015-11-17	83.570	84.800	83.260	83.470	36.262	1,469,400
2015-11-16	82.530	83.690	82.370	83.570	36.305	1,034,600
2015-11-13	82.500	82.960	82.110	82.530	35.853	1,876,400
2015-11-12	83.090	83.620	82.520	82.590	35.880	1,262,200
2015-11-11	83.240	84.140	83.150	83.450	36.253	1,491,400
2015-11-10	81.450	83.400	81.080	83.240	36.162	1,767,000
2015-11-09	81.890	82.040	80.670	81.320	35.328	2,064,400
2015-11-06	82.720	82.950	80.570	81.890	35.575	2,476,200
2015-11-05	84.060	84.060	82.910	83.010	35.916	1,503,600
2015-11-04	84.480	84.640	83.500	83.860	36.284	1,231,000
2015-11-03	85.220	85.470	84.040	84.110	36.392	1,366,800
2015-11-02	87.080	87.080	85.050	85.400	36.951	1,655,000

← NewerPage 46 of 79 · 4,733 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.