Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	68.600	69.410	68.480	68.650	28.960	1,827,000
2014-03-03	67.730	68.120	67.290	68.120	28.736	1,893,800
2014-02-28	67.750	68.560	67.200	67.980	28.677	1,369,400
2014-02-27	67.250	67.780	67.020	67.750	28.580	1,157,200
2014-02-26	67.490	67.990	67.180	67.430	28.445	1,540,800
2014-02-25	67.280	67.660	67.000	67.320	28.399	1,237,000
2014-02-24	66.330	67.660	66.330	67.440	28.449	1,668,200
2014-02-21	66.500	66.800	66.120	66.150	27.905	1,178,400
2014-02-20	65.660	66.440	65.450	66.270	27.956	1,194,000
2014-02-19	65.280	66.080	65.280	65.560	27.656	2,350,000
2014-02-18	65.570	65.730	65.020	65.460	27.614	2,110,600
2014-02-14	64.400	65.300	64.100	65.300	27.547	1,369,400
2014-02-13	64.040	64.660	63.670	64.380	27.158	1,354,600
2014-02-12	65.000	65.080	64.190	64.440	27.053	1,459,000
2014-02-11	64.610	65.300	64.390	64.970	27.275	1,272,800
2014-02-10	63.940	64.860	63.450	64.690	27.158	2,338,800
2014-02-07	63.820	64.220	63.550	63.950	26.847	1,145,800
2014-02-06	63.120	63.470	62.660	63.340	26.591	1,309,200
2014-02-05	64.490	64.490	63.030	63.050	26.469	1,869,400
2014-02-04	61.950	64.060	61.000	63.750	26.763	3,951,200
2014-02-03	64.650	64.810	62.030	62.060	26.054	3,907,800
2014-01-31	64.120	64.720	63.490	64.580	27.112	2,131,200
2014-01-30	64.130	64.720	63.890	64.500	27.078	1,340,600
2014-01-29	64.720	64.790	63.620	63.640	26.717	1,816,800
2014-01-28	64.720	65.380	64.540	65.190	27.368	1,930,400
2014-01-27	65.050	65.240	64.500	64.710	27.166	1,476,800
2014-01-24	65.520	66.200	65.050	65.050	27.309	1,092,800
2014-01-23	65.140	65.720	64.630	65.590	27.536	1,799,200
2014-01-22	65.850	65.850	65.270	65.520	27.506	864,000
2014-01-21	65.880	66.140	65.180	65.550	27.519	995,800
2014-01-17	65.920	66.300	65.500	65.530	27.511	1,412,800
2014-01-16	65.810	66.160	65.530	66.010	27.712	1,054,000
2014-01-15	65.950	66.310	65.640	65.900	27.666	769,200
2014-01-14	65.510	65.940	65.110	65.940	27.683	1,102,200
2014-01-13	65.720	65.990	65.070	65.260	27.397	1,252,200
2014-01-10	65.480	65.830	65.280	65.780	27.616	1,453,200
2014-01-09	65.720	65.800	65.120	65.520	27.506	2,099,200
2014-01-08	65.810	65.840	65.110	65.360	27.439	1,113,800
2014-01-07	65.780	66.060	65.560	65.930	27.679	1,090,800
2014-01-06	65.800	65.940	65.310	65.700	27.582	1,511,400
2014-01-03	65.880	65.960	65.160	65.510	27.502	1,040,800
2014-01-02	66.260	66.310	65.220	65.500	27.498	1,035,800
2013-12-31	66.720	66.850	66.060	66.280	27.825	839,200
2013-12-30	66.640	66.720	66.380	66.640	27.977	599,000
2013-12-27	66.270	66.760	66.060	66.590	27.956	678,000
2013-12-26	66.450	66.540	65.820	66.290	27.830	722,200
2013-12-24	66.250	66.540	65.980	66.370	27.863	308,200
2013-12-23	66.700	66.800	65.980	66.230	27.804	876,000
2013-12-20	66.140	66.620	65.670	66.480	27.909	1,686,200
2013-12-19	66.410	66.580	65.250	65.750	27.603	1,264,600
2013-12-18	65.410	66.470	64.830	66.430	27.888	955,400
2013-12-17	65.560	66.060	64.800	65.440	27.473	895,200
2013-12-16	65.800	66.220	65.380	65.720	27.590	1,544,600
2013-12-13	65.680	65.830	65.130	65.760	27.607	743,000
2013-12-12	66.010	66.350	65.250	65.480	27.490	956,400
2013-12-11	66.140	66.230	65.690	66.130	27.762	1,028,200
2013-12-10	66.740	66.740	65.810	66.050	27.729	1,104,400
2013-12-09	66.840	66.960	66.500	66.900	28.086	1,016,000
2013-12-06	66.070	66.920	65.870	66.910	28.090	1,146,800
2013-12-05	65.890	65.970	65.130	65.700	27.582	823,600

← NewerPage 54 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.