Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	86.510	86.710	85.510	86.090	37.249	1,922,200
2015-10-29	87.030	87.740	86.380	86.470	37.414	1,589,600
2015-10-28	86.870	87.500	86.450	87.490	37.855	1,055,000
2015-10-27	87.180	87.640	86.320	86.580	37.461	1,576,200
2015-10-26	87.610	87.980	87.160	87.190	37.725	1,260,000
2015-10-23	88.900	89.370	87.660	87.810	37.993	1,697,200
2015-10-22	88.380	88.870	88.000	88.650	38.357	1,094,000
2015-10-21	88.430	88.730	87.720	87.810	37.993	539,000
2015-10-20	88.300	88.520	87.860	88.100	38.119	617,800
2015-10-19	88.260	88.720	88.000	88.210	38.166	1,219,400
2015-10-16	87.710	88.460	87.550	88.370	38.236	550,600
2015-10-15	87.490	87.760	86.990	87.520	37.868	625,200
2015-10-14	87.980	88.200	86.840	86.960	37.626	741,800
2015-10-13	88.000	88.610	87.730	87.930	38.045	997,600
2015-10-12	87.750	88.520	87.670	88.300	38.205	1,629,600
2015-10-09	87.160	87.840	87.030	87.620	37.911	772,000
2015-10-08	86.330	87.080	86.080	87.050	37.664	1,140,400
2015-10-07	85.890	86.710	85.420	86.500	37.427	1,987,800
2015-10-06	86.350	86.390	85.430	85.560	37.020	1,395,400
2015-10-05	85.810	86.560	85.410	86.390	37.379	3,177,200
2015-10-02	83.250	85.130	83.220	85.130	36.834	1,403,800
2015-10-01	84.000	84.200	83.190	83.800	36.258	2,268,000
2015-09-30	85.170	86.000	83.790	83.900	36.302	3,490,200
2015-09-29	84.390	84.790	84.050	84.530	36.574	1,254,800
2015-09-28	85.270	85.820	84.240	84.440	36.535	1,050,800
2015-09-25	85.510	86.440	85.060	85.630	37.050	1,278,200
2015-09-24	83.800	84.860	83.510	84.770	36.678	1,787,400
2015-09-23	84.180	84.460	83.730	84.100	36.388	709,400
2015-09-22	84.000	84.540	83.530	83.990	36.341	985,200
2015-09-21	84.430	84.990	84.100	84.800	36.691	673,600
2015-09-18	84.230	84.670	83.720	83.890	36.297	2,013,800
2015-09-17	84.600	85.620	84.380	84.840	36.708	1,213,800
2015-09-16	84.240	84.630	84.030	84.470	36.548	1,542,200
2015-09-15	83.600	84.500	83.420	84.240	36.449	984,600
2015-09-14	84.130	84.190	83.150	83.430	36.098	1,134,800
2015-09-11	83.270	84.410	83.010	84.090	36.384	2,118,000
2015-09-10	85.000	85.770	84.680	84.990	36.773	933,400
2015-09-09	87.000	87.320	85.070	85.230	36.877	1,030,200
2015-09-08	86.020	86.540	85.310	86.510	37.431	1,202,200
2015-09-04	85.050	85.510	84.680	84.930	36.747	1,085,000
2015-09-03	85.210	86.310	84.900	86.030	37.223	839,200
2015-09-02	84.480	85.010	84.080	84.850	36.713	1,556,800
2015-09-01	84.980	85.400	83.660	83.920	36.310	1,407,200
2015-08-31	86.570	86.990	85.510	86.280	37.331	2,001,400
2015-08-28	86.370	87.090	85.660	86.850	37.578	1,961,200
2015-08-27	85.850	86.590	84.910	86.540	37.444	1,398,200
2015-08-26	84.540	85.210	82.820	84.990	36.773	1,375,400
2015-08-25	86.730	87.000	82.890	82.950	35.891	1,695,800
2015-08-24	82.730	86.160	82.240	84.980	36.769	3,016,800
2015-08-21	88.190	88.500	86.700	86.700	37.513	1,066,200
2015-08-20	89.140	89.500	88.600	88.650	38.357	910,400
2015-08-19	90.150	90.150	89.370	89.750	38.833	947,400
2015-08-18	90.460	90.730	89.900	90.570	39.188	939,400
2015-08-17	89.480	90.320	88.900	90.320	39.079	1,109,800
2015-08-14	89.320	89.680	89.000	89.650	38.789	545,800
2015-08-13	89.020	89.550	88.800	89.260	38.621	635,800
2015-08-12	87.810	89.090	87.330	89.090	38.547	1,378,400
2015-08-11	88.630	88.910	88.200	88.430	38.262	1,013,400
2015-08-10	89.290	89.750	88.940	89.180	38.586	772,000
2015-08-07	88.830	89.060	88.530	89.040	38.526	1,450,400

← NewerPage 47 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.