Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	83.360	84.070	83.210	84.030	36.075	964,000
2015-02-12	83.550	83.710	83.150	83.360	35.787	1,227,000
2015-02-11	83.110	83.570	82.640	83.250	35.740	1,109,800
2015-02-10	82.240	82.980	81.900	82.890	35.586	801,400
2015-02-09	81.940	81.980	81.350	81.820	35.126	983,800
2015-02-06	82.980	83.000	81.660	81.960	35.186	1,094,000
2015-02-05	83.690	83.720	82.560	83.230	35.588	1,471,800
2015-02-04	83.200	83.780	82.840	83.600	35.746	2,061,000
2015-02-03	81.500	82.760	80.920	82.690	35.357	2,438,800
2015-02-02	81.230	82.080	80.150	82.080	35.096	3,039,800
2015-01-30	82.070	82.410	80.910	80.920	34.600	1,519,000
2015-01-29	82.030	82.720	81.620	82.670	35.348	1,093,800
2015-01-28	82.370	82.710	81.510	81.610	34.895	1,243,600
2015-01-27	81.930	82.350	81.320	82.020	35.070	874,400
2015-01-26	82.110	82.770	81.900	82.750	35.382	1,644,200
2015-01-23	83.160	83.310	81.900	81.990	35.057	1,165,400
2015-01-22	82.490	83.400	81.600	83.390	35.656	1,434,800
2015-01-21	81.990	82.340	81.220	82.290	35.186	1,357,800
2015-01-20	82.490	82.690	81.670	82.490	35.271	1,380,800
2015-01-16	80.830	82.390	80.710	82.340	35.207	1,350,400
2015-01-15	80.620	81.140	80.190	80.820	34.557	1,213,800
2015-01-14	79.070	80.360	78.960	80.170	34.279	1,205,400
2015-01-13	79.990	80.680	79.100	79.670	34.065	1,264,000
2015-01-12	79.740	80.250	79.140	79.490	33.989	973,200
2015-01-09	80.000	80.260	79.360	79.720	34.087	1,984,800
2015-01-08	78.900	80.220	78.700	79.980	34.198	1,665,600
2015-01-07	78.000	78.460	77.390	78.430	33.535	1,085,200
2015-01-06	78.500	78.690	77.440	77.560	33.163	1,400,400
2015-01-05	78.690	79.180	78.050	78.210	33.441	1,106,200
2015-01-02	78.910	79.190	78.450	79.090	33.817	1,076,600
2014-12-31	79.580	80.140	78.790	78.810	33.698	940,400
2014-12-30	79.990	80.460	79.620	79.640	34.053	736,000
2014-12-29	80.070	80.630	80.010	80.100	34.249	623,000
2014-12-26	80.550	80.730	80.130	80.180	34.284	498,400
2014-12-24	80.190	80.970	80.140	80.160	34.275	449,800
2014-12-23	80.030	80.740	79.390	80.530	34.433	1,698,000
2014-12-22	78.370	79.050	78.160	78.680	33.642	945,000
2014-12-19	78.370	78.870	78.180	78.450	33.544	2,121,400
2014-12-18	77.660	78.420	77.160	78.380	33.514	1,118,400
2014-12-17	75.950	77.250	75.370	77.080	32.958	1,627,000
2014-12-16	75.450	76.780	74.840	75.830	32.424	1,587,800
2014-12-15	76.260	76.940	75.510	75.930	32.466	1,199,600
2014-12-12	76.450	77.300	75.960	76.000	32.496	1,195,600
2014-12-11	76.610	77.390	76.400	76.800	32.838	1,227,400
2014-12-10	77.470	77.670	76.770	76.770	32.826	922,600
2014-12-09	76.910	77.370	76.430	77.220	33.018	1,037,400
2014-12-08	77.080	77.880	76.650	77.440	33.112	1,489,000
2014-12-05	76.310	76.900	76.010	76.840	32.855	1,126,000
2014-12-04	75.780	76.340	75.490	76.320	32.633	1,505,600
2014-12-03	75.840	75.960	75.210	75.670	32.355	1,003,600
2014-12-02	76.000	76.320	75.470	75.740	32.385	1,097,200
2014-12-01	76.240	76.840	75.900	76.000	32.496	1,161,600
2014-11-28	75.070	76.790	75.050	76.710	32.800	816,000
2014-11-26	74.700	74.950	74.460	74.920	32.034	469,600
2014-11-25	74.620	74.690	74.250	74.650	31.919	1,151,400
2014-11-24	75.000	75.000	74.250	74.510	31.859	1,037,000
2014-11-21	75.140	75.230	74.460	74.520	31.863	948,400
2014-11-20	74.850	74.930	74.410	74.620	31.906	969,000
2014-11-19	74.630	75.050	73.920	75.050	32.090	1,169,000
2014-11-18	73.890	74.330	73.600	74.230	31.739	1,124,800

← NewerPage 50 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.