Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	83.260	83.720	82.620	83.370	35.792	1,141,200
2015-05-11	83.060	83.540	82.890	83.510	35.852	1,947,400
2015-05-08	83.370	83.540	82.920	83.230	35.732	1,376,600
2015-05-07	81.650	83.000	81.000	82.650	35.483	1,710,600
2015-05-06	81.750	82.100	81.180	81.780	35.109	1,343,400
2015-05-05	82.510	82.890	81.530	81.660	35.057	663,800
2015-05-04	82.310	82.750	82.090	82.310	35.337	816,400
2015-05-01	81.180	82.190	81.120	81.930	35.173	1,068,800
2015-04-30	82.410	82.840	80.820	81.170	34.847	1,537,600
2015-04-29	83.030	83.680	82.240	82.610	35.465	1,052,200
2015-04-28	83.660	83.980	83.070	83.520	35.856	982,200
2015-04-27	84.240	84.400	83.210	83.500	35.847	1,112,600
2015-04-24	83.970	84.170	83.810	83.950	36.041	1,248,800
2015-04-23	83.460	84.060	83.040	83.830	35.989	2,068,800
2015-04-22	84.040	84.140	83.580	83.750	35.955	2,567,400
2015-04-21	84.500	85.130	83.970	84.070	36.092	1,751,200
2015-04-20	84.780	85.180	84.120	84.300	36.191	1,659,400
2015-04-17	85.420	85.700	84.620	85.060	36.517	1,120,600
2015-04-16	85.880	86.300	85.330	85.750	36.813	990,000
2015-04-15	86.780	87.250	85.660	85.730	36.805	1,015,200
2015-04-14	85.680	86.790	85.590	86.570	37.165	1,497,600
2015-04-13	85.700	85.950	85.620	85.620	36.758	990,000
2015-04-10	85.950	86.470	85.610	85.900	36.878	730,800
2015-04-09	85.620	86.220	85.000	85.930	36.891	1,567,200
2015-04-08	85.560	86.370	85.510	85.980	36.912	895,400
2015-04-07	86.310	86.540	85.500	85.550	36.728	908,200
2015-04-06	85.440	86.540	85.310	86.240	37.024	1,787,200
2015-04-02	85.520	86.110	85.230	85.770	36.822	826,800
2015-04-01	85.400	85.460	84.330	85.400	36.663	1,214,800
2015-03-31	85.840	86.150	85.400	85.420	36.672	1,186,200
2015-03-30	85.360	86.300	85.120	85.930	36.891	862,000
2015-03-27	84.160	85.070	84.160	84.970	36.479	940,000
2015-03-26	84.590	84.840	84.000	84.200	36.148	1,899,200
2015-03-25	85.820	86.170	84.930	84.990	36.487	1,161,200
2015-03-24	86.300	86.560	85.490	85.510	36.710	1,547,800
2015-03-23	86.200	86.660	86.090	86.180	36.998	860,800
2015-03-20	85.800	86.230	85.330	86.140	36.981	2,444,600
2015-03-19	85.180	85.550	85.080	85.340	36.637	581,800
2015-03-18	85.050	85.680	84.050	85.320	36.629	1,422,800
2015-03-17	85.000	85.250	84.570	85.010	36.496	1,184,800
2015-03-16	84.720	85.650	84.690	85.500	36.706	1,236,600
2015-03-13	84.780	84.780	83.770	84.360	36.217	821,600
2015-03-12	84.230	85.000	84.040	84.920	36.457	1,092,400
2015-03-11	83.520	84.090	83.150	84.040	36.079	2,071,200
2015-03-10	84.290	84.540	83.580	83.610	35.895	1,272,200
2015-03-09	84.120	85.000	83.790	84.670	36.350	1,024,800
2015-03-06	84.860	85.030	83.540	83.770	35.963	1,772,600
2015-03-05	85.200	85.370	84.530	85.260	36.603	741,800
2015-03-04	85.490	85.650	84.780	84.890	36.444	929,000
2015-03-03	85.540	85.720	84.900	85.490	36.702	1,322,600
2015-03-02	85.230	85.800	85.230	85.540	36.723	905,000
2015-02-27	85.450	85.760	85.080	85.140	36.551	1,094,400
2015-02-26	85.530	85.800	85.110	85.450	36.685	1,221,400
2015-02-25	86.370	86.500	85.310	85.530	36.719	1,252,000
2015-02-24	85.860	86.210	85.470	86.140	36.981	1,497,800
2015-02-23	85.370	86.570	85.110	85.900	36.878	1,335,800
2015-02-20	84.100	85.570	84.020	85.370	36.650	1,251,800
2015-02-19	84.760	84.820	83.900	84.220	36.157	2,274,800
2015-02-18	84.200	84.890	84.010	84.770	36.393	1,217,600
2015-02-17	84.150	84.780	83.800	84.320	36.199	1,628,600

← NewerPage 49 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.