Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	68.180	68.970	68.180	68.890	29.194	1,040,200
2014-05-28	68.330	68.410	68.060	68.180	28.893	1,314,000
2014-05-27	68.450	68.500	68.110	68.120	28.868	1,002,200
2014-05-23	68.050	68.520	68.010	68.320	28.952	830,800
2014-05-22	68.170	68.230	67.880	68.060	28.842	1,467,600
2014-05-21	68.000	68.310	67.840	68.260	28.927	1,133,200
2014-05-20	67.780	67.930	67.350	67.860	28.757	1,436,200
2014-05-19	67.510	67.910	67.390	67.790	28.728	1,078,800
2014-05-16	67.430	67.800	67.270	67.740	28.707	968,800
2014-05-15	67.300	67.640	67.050	67.590	28.643	1,256,600
2014-05-14	67.780	67.910	67.390	67.440	28.580	665,000
2014-05-13	67.960	68.110	67.590	67.850	28.753	1,277,800
2014-05-12	68.200	68.450	67.740	67.850	28.753	1,564,600
2014-05-09	67.660	68.120	67.590	68.100	28.859	1,293,400
2014-05-08	67.740	68.140	67.490	67.730	28.702	1,461,400
2014-05-07	67.780	68.290	67.750	68.040	28.702	1,896,800
2014-05-06	68.010	68.270	67.670	67.720	28.567	886,200
2014-05-05	68.040	68.410	67.720	68.150	28.749	1,281,600
2014-05-02	68.050	68.580	67.560	68.540	28.913	1,814,200
2014-05-01	68.990	69.050	67.500	68.070	28.715	3,194,800
2014-04-30	69.030	69.400	68.610	69.010	29.112	2,740,200
2014-04-29	69.560	69.850	68.920	69.050	29.128	1,590,600
2014-04-28	68.980	69.750	68.910	69.560	29.344	1,799,000
2014-04-25	68.450	68.800	68.300	68.710	28.985	890,000
2014-04-24	68.560	68.740	68.260	68.420	28.863	1,340,200
2014-04-23	68.580	68.710	68.110	68.430	28.867	2,079,800
2014-04-22	69.300	69.420	68.420	68.530	28.909	1,748,200
2014-04-21	69.050	69.720	68.700	69.300	29.234	1,022,600
2014-04-17	69.100	69.250	68.650	69.180	29.183	907,000
2014-04-16	68.760	69.250	68.700	69.080	29.141	824,800
2014-04-15	68.510	68.740	68.060	68.440	28.871	1,434,000
2014-04-14	68.180	68.640	68.020	68.330	28.825	1,062,000
2014-04-11	68.220	68.530	67.830	67.920	28.652	1,510,400
2014-04-10	68.960	69.420	68.150	68.220	28.778	1,519,600
2014-04-09	69.040	69.400	68.670	69.060	29.133	1,136,800
2014-04-08	68.220	68.840	67.930	68.680	28.972	1,299,200
2014-04-07	67.800	68.520	67.650	68.320	28.821	1,392,200
2014-04-04	68.820	69.000	67.950	67.960	28.669	2,144,600
2014-04-03	68.710	68.860	68.430	68.650	28.960	985,000
2014-04-02	68.400	68.860	68.180	68.570	28.926	1,103,800
2014-04-01	68.950	68.990	68.180	68.560	28.922	1,059,800
2014-03-31	68.530	69.100	67.940	69.070	29.137	1,236,600
2014-03-28	68.270	68.450	67.950	68.110	28.732	867,000
2014-03-27	68.410	69.270	68.000	68.170	28.757	1,455,800
2014-03-26	68.580	68.800	68.220	68.340	28.829	1,116,000
2014-03-25	68.200	68.690	67.950	68.240	28.787	1,629,400
2014-03-24	68.050	68.670	67.760	67.910	28.648	2,245,600
2014-03-21	67.910	68.660	67.570	67.630	28.529	3,012,600
2014-03-20	67.980	68.570	67.610	68.020	28.694	1,872,200
2014-03-19	68.400	68.850	67.710	67.980	28.677	1,508,200
2014-03-18	68.900	68.920	68.400	68.580	28.930	1,299,400
2014-03-17	68.740	69.440	68.520	68.750	29.002	1,136,400
2014-03-14	67.880	68.520	67.820	68.380	28.846	1,665,800
2014-03-13	68.210	68.480	67.690	67.920	28.652	2,126,600
2014-03-12	67.030	68.310	66.880	68.150	28.749	2,220,400
2014-03-11	68.540	68.760	68.120	68.390	28.850	1,422,800
2014-03-10	68.430	68.800	68.330	68.490	28.892	1,211,000
2014-03-07	68.440	68.590	68.040	68.420	28.863	784,400
2014-03-06	68.250	68.600	68.190	68.270	28.799	680,600
2014-03-05	68.630	68.800	68.140	68.230	28.783	1,589,800

← NewerPage 53 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.