Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	89.810	89.980	88.670	89.350	38.515	1,113,000
2015-08-05	88.280	90.040	88.060	89.490	38.575	1,859,600
2015-08-04	87.780	88.490	87.410	88.010	37.937	1,262,800
2015-08-03	86.330	87.410	86.310	87.390	37.670	1,278,000
2015-07-31	87.000	87.040	86.230	86.330	37.213	1,064,800
2015-07-30	86.200	86.790	85.470	86.780	37.407	749,000
2015-07-29	85.410	86.390	85.410	86.320	37.209	738,400
2015-07-28	84.800	85.550	84.640	85.510	36.859	876,200
2015-07-27	84.190	84.640	83.930	84.620	36.476	641,400
2015-07-24	84.790	85.110	84.390	84.490	36.420	745,200
2015-07-23	85.260	85.430	84.670	84.780	36.545	682,600
2015-07-22	84.600	85.180	84.490	85.110	36.687	908,200
2015-07-21	85.480	85.570	84.600	84.720	36.519	1,207,800
2015-07-20	85.000	85.730	84.910	85.700	36.941	662,800
2015-07-17	85.730	85.730	84.870	84.970	36.627	868,000
2015-07-16	85.170	85.960	85.060	85.810	36.989	1,397,000
2015-07-15	84.950	85.250	84.630	84.800	36.553	861,600
2015-07-14	85.000	85.230	84.490	84.820	36.562	806,400
2015-07-13	84.850	85.120	84.440	84.870	36.584	877,200
2015-07-10	83.750	84.210	83.660	84.110	36.256	909,200
2015-07-09	84.000	84.400	83.100	83.180	35.855	1,043,000
2015-07-08	83.010	83.840	83.010	83.580	36.028	1,244,600
2015-07-07	81.820	83.600	81.540	83.550	36.015	1,145,400
2015-07-06	81.770	82.280	81.370	81.810	35.265	3,500,800
2015-07-02	82.730	82.910	81.850	82.120	35.398	1,355,800
2015-07-01	81.450	82.780	81.220	82.740	35.665	1,569,400
2015-06-30	81.620	81.880	80.980	81.130	34.971	1,222,400
2015-06-29	82.540	82.670	80.960	81.040	34.933	1,360,600
2015-06-26	83.000	83.000	82.540	82.820	35.700	1,339,200
2015-06-25	82.750	82.920	82.410	82.810	35.696	666,400
2015-06-24	83.320	83.320	82.480	82.640	35.622	828,000
2015-06-23	83.840	84.050	83.250	83.280	35.898	1,328,400
2015-06-22	83.790	84.160	83.590	83.830	36.135	666,400
2015-06-19	83.790	83.860	83.380	83.590	36.032	1,288,400
2015-06-18	83.310	84.100	83.310	83.570	36.023	1,138,400
2015-06-17	83.090	83.440	82.910	83.190	35.859	859,800
2015-06-16	82.560	83.140	82.330	82.800	35.691	1,372,600
2015-06-15	82.950	82.970	82.190	82.330	35.489	1,061,200
2015-06-12	83.820	83.820	83.090	83.330	35.920	747,400
2015-06-11	83.600	83.930	83.350	83.920	36.174	986,000
2015-06-10	83.290	83.760	83.110	83.600	36.036	786,400
2015-06-09	82.500	83.480	82.440	83.080	35.812	958,000
2015-06-08	82.540	82.860	82.090	82.600	35.605	1,180,400
2015-06-05	83.090	83.330	82.400	82.610	35.609	1,022,600
2015-06-04	83.900	84.520	83.280	83.300	35.907	824,000
2015-06-03	84.270	84.430	83.720	84.370	36.368	775,000
2015-06-02	84.220	84.300	83.670	83.900	36.165	1,018,400
2015-06-01	84.030	84.730	83.410	84.540	36.441	1,071,200
2015-05-29	84.500	84.550	83.750	83.970	36.196	1,567,800
2015-05-28	84.150	84.640	84.140	84.530	36.437	886,600
2015-05-27	84.200	84.520	83.800	84.350	36.359	1,049,000
2015-05-26	84.280	84.420	83.840	84.110	36.256	1,103,600
2015-05-22	84.520	84.740	84.130	84.440	36.398	494,200
2015-05-21	84.660	84.970	84.480	84.630	36.480	568,800
2015-05-20	84.550	85.170	84.350	84.870	36.584	955,200
2015-05-19	84.140	84.700	83.830	84.680	36.502	948,400
2015-05-18	83.310	84.350	83.310	84.150	36.273	732,400
2015-05-15	83.450	83.660	83.180	83.620	36.045	820,000
2015-05-14	82.970	83.650	82.770	83.460	35.976	1,177,400
2015-05-13	83.700	83.780	82.630	82.800	35.547	1,477,200

← NewerPage 48 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.