Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	73.530	73.950	73.360	73.890	31.594	890,600
2014-11-14	74.310	74.310	73.420	73.530	31.440	691,800
2014-11-13	74.500	74.810	74.230	74.260	31.752	809,000
2014-11-12	74.090	74.340	73.780	74.340	31.786	864,600
2014-11-11	73.680	74.390	73.400	74.090	31.680	908,600
2014-11-10	73.500	73.870	73.100	73.480	31.419	1,080,800
2014-11-07	73.030	73.400	72.530	73.270	31.329	1,101,000
2014-11-06	73.240	73.630	73.010	73.040	31.231	1,452,000
2014-11-05	73.930	73.930	72.920	73.240	31.184	1,527,800
2014-11-04	72.250	73.620	71.930	73.550	31.316	1,523,800
2014-11-03	72.380	73.300	71.690	72.110	30.702	2,258,800
2014-10-31	72.940	72.940	72.220	72.410	30.830	1,682,200
2014-10-30	72.150	72.740	71.850	72.320	30.792	1,208,400
2014-10-29	72.280	72.380	71.770	72.340	30.800	1,233,000
2014-10-28	72.130	72.260	71.720	72.170	30.728	1,380,000
2014-10-27	71.190	72.130	71.070	71.920	30.622	1,263,600
2014-10-24	70.690	71.310	70.240	71.220	30.324	872,200
2014-10-23	71.130	71.130	70.190	70.430	29.987	1,422,000
2014-10-22	70.940	71.300	70.540	70.550	30.038	1,345,400
2014-10-21	69.970	70.960	69.560	70.810	30.149	1,239,800
2014-10-20	68.330	69.630	68.080	69.590	29.630	1,258,400
2014-10-17	68.580	68.770	67.720	68.380	29.114	1,382,000
2014-10-16	67.500	68.190	67.120	67.980	28.944	2,139,200
2014-10-15	67.820	68.420	67.040	67.980	28.944	1,921,600
2014-10-14	68.300	68.590	67.780	68.280	29.072	1,213,200
2014-10-13	69.110	69.130	68.080	68.150	29.016	1,204,800
2014-10-10	69.130	69.830	68.970	69.110	29.425	1,092,600
2014-10-09	69.990	70.460	69.280	69.370	29.536	1,438,000
2014-10-08	69.620	70.490	69.380	70.470	30.004	1,131,200
2014-10-07	68.970	69.940	68.970	69.430	29.561	1,529,000
2014-10-06	69.000	69.700	68.960	69.270	29.493	1,434,000
2014-10-03	69.530	70.020	69.410	69.800	29.719	3,390,600
2014-10-02	69.830	70.350	69.360	69.450	29.570	1,946,400
2014-10-01	70.110	70.180	69.520	69.670	29.664	2,134,800
2014-09-30	70.540	70.680	70.160	70.160	29.872	1,180,200
2014-09-29	69.910	70.870	69.710	70.720	30.111	1,145,400
2014-09-26	70.030	70.500	69.850	70.460	30.000	797,600
2014-09-25	70.530	70.550	69.850	70.050	29.825	1,244,400
2014-09-24	69.870	70.770	69.790	70.670	30.089	1,218,600
2014-09-23	70.310	70.540	69.800	69.810	29.723	1,234,000
2014-09-22	70.200	70.740	70.200	70.600	30.060	1,416,600
2014-09-19	70.190	70.340	69.810	70.130	29.859	2,250,200
2014-09-18	70.320	70.330	70.050	70.120	29.855	826,800
2014-09-17	69.900	70.570	69.730	70.330	29.945	1,202,600
2014-09-16	69.330	70.280	69.170	70.040	29.821	1,354,600
2014-09-15	69.500	69.600	69.260	69.580	29.625	646,400
2014-09-12	69.750	69.800	69.060	69.330	29.519	988,600
2014-09-11	69.710	69.910	69.490	69.810	29.723	963,400
2014-09-10	69.160	69.990	68.860	69.820	29.727	1,579,000
2014-09-09	68.830	69.200	68.810	69.040	29.395	1,169,400
2014-09-08	68.990	69.310	68.650	69.030	29.391	1,675,800
2014-09-05	69.040	69.250	68.720	69.200	29.463	870,000
2014-09-04	68.530	69.260	68.520	69.250	29.485	1,534,600
2014-09-03	68.730	68.830	68.430	68.550	29.187	989,600
2014-09-02	68.480	69.030	68.290	68.700	29.251	1,733,000
2014-08-29	68.070	68.300	67.880	68.240	29.055	757,200
2014-08-28	68.000	68.050	67.640	67.980	28.944	866,200
2014-08-27	68.200	68.300	67.910	68.070	28.982	1,089,800
2014-08-26	68.140	68.290	67.730	67.980	28.944	1,211,200
2014-08-25	68.010	68.280	67.760	68.110	28.999	1,105,600

← NewerPage 51 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.