Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	68.170	68.310	67.740	67.750	28.846	1,494,000
2014-08-21	68.170	68.430	67.970	68.200	29.038	1,185,800
2014-08-20	67.870	68.200	67.670	68.000	28.953	718,000
2014-08-19	67.680	68.090	67.550	68.000	28.953	737,800
2014-08-18	67.480	67.920	67.370	67.740	28.842	766,800
2014-08-15	67.670	67.850	66.990	67.290	28.650	708,200
2014-08-14	67.090	67.440	66.960	67.430	28.710	759,400
2014-08-13	67.270	67.430	66.720	67.050	28.548	961,800
2014-08-12	67.050	67.320	66.840	67.010	28.531	1,672,200
2014-08-11	66.630	67.320	66.490	67.240	28.629	1,515,000
2014-08-08	65.840	66.410	65.670	66.370	28.259	1,599,400
2014-08-07	66.550	66.710	66.000	66.130	28.024	1,068,000
2014-08-06	65.620	66.520	65.620	66.470	28.168	1,147,400
2014-08-05	65.490	66.140	65.310	65.950	27.948	2,214,400
2014-08-04	65.640	65.950	64.820	65.570	27.787	2,255,200
2014-08-01	64.000	66.400	63.850	65.650	27.821	5,315,800
2014-07-31	65.160	65.330	64.110	64.180	27.198	2,350,000
2014-07-30	66.380	66.470	65.300	65.500	27.757	1,922,800
2014-07-29	66.200	66.670	66.060	66.120	28.020	1,688,200
2014-07-28	66.180	66.490	65.750	66.130	28.024	917,200
2014-07-25	66.560	66.760	66.030	66.180	28.046	921,800
2014-07-24	66.670	67.050	66.330	66.620	28.232	1,536,000
2014-07-23	66.900	67.020	66.550	66.660	28.249	2,219,400
2014-07-22	67.620	67.620	66.620	66.710	28.270	1,792,000
2014-07-21	67.590	67.900	67.340	67.630	28.660	1,735,000
2014-07-18	67.470	67.900	67.150	67.780	28.724	2,449,600
2014-07-17	67.790	68.150	67.410	67.430	28.575	1,901,400
2014-07-16	68.450	68.470	67.730	67.850	28.753	2,205,600
2014-07-15	67.870	68.170	67.760	68.120	28.868	2,157,200
2014-07-14	68.040	68.230	67.350	67.490	28.601	2,390,600
2014-07-11	68.100	68.280	67.680	67.720	28.698	1,250,800
2014-07-10	67.670	68.240	67.490	68.040	28.834	1,301,600
2014-07-09	67.810	68.320	67.670	68.180	28.893	1,356,600
2014-07-08	67.890	67.980	67.320	67.610	28.652	2,717,800
2014-07-07	67.240	68.240	67.090	67.820	28.741	3,752,800
2014-07-03	69.160	69.410	68.150	68.150	28.880	3,251,600
2014-07-02	69.890	70.480	68.940	69.060	29.266	2,225,800
2014-07-01	70.000	70.710	69.790	70.180	29.741	1,657,000
2014-06-30	69.630	69.960	69.430	69.950	29.643	1,341,600
2014-06-27	69.350	69.690	69.080	69.490	29.448	1,328,600
2014-06-26	69.640	69.750	69.160	69.400	29.410	896,200
2014-06-25	69.310	69.700	69.230	69.600	29.495	709,600
2014-06-24	69.400	69.720	69.220	69.350	29.389	852,000
2014-06-23	70.090	70.090	69.460	69.480	29.444	1,303,800
2014-06-20	70.410	70.490	70.010	70.060	29.690	1,954,400
2014-06-19	69.880	70.450	69.800	70.390	29.830	583,800
2014-06-18	69.490	69.740	69.370	69.710	29.541	990,000
2014-06-17	69.450	69.740	69.230	69.430	29.423	1,109,400
2014-06-16	69.140	69.780	69.140	69.620	29.503	1,053,000
2014-06-13	69.340	69.440	69.010	69.140	29.300	917,600
2014-06-12	69.460	69.530	69.080	69.290	29.363	607,600
2014-06-11	69.480	69.790	69.420	69.550	29.474	1,207,000
2014-06-10	69.690	70.100	69.380	69.530	29.465	1,227,800
2014-06-09	69.290	70.100	69.250	69.990	29.660	849,400
2014-06-06	69.570	69.650	69.340	69.460	29.436	792,000
2014-06-05	69.250	69.530	68.960	69.530	29.465	959,600
2014-06-04	68.570	69.300	68.460	69.270	29.355	1,634,200
2014-06-03	68.790	68.790	68.470	68.630	29.084	1,037,400
2014-06-02	69.290	69.390	68.760	68.850	29.177	1,231,400
2014-05-30	68.890	69.360	68.810	69.230	29.338	1,139,200

← NewerPage 52 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.