Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	65.810	66.090	65.080	66.030	27.720	964,400
2013-12-03	65.160	66.130	65.010	66.100	27.750	1,116,200
2013-12-02	65.310	65.770	64.900	65.260	27.397	1,016,200
2013-11-29	65.710	65.970	65.210	65.250	27.393	417,400
2013-11-27	65.970	66.000	65.250	65.710	27.586	522,000
2013-11-26	65.490	65.990	65.330	65.850	27.645	1,467,800
2013-11-25	66.120	66.120	65.450	65.660	27.565	1,058,400
2013-11-22	65.700	65.700	65.140	65.370	27.443	785,000
2013-11-21	65.140	65.640	65.060	65.620	27.548	813,000
2013-11-20	65.000	65.310	64.800	65.030	27.301	839,200
2013-11-19	65.480	65.500	64.740	64.830	27.217	1,130,000
2013-11-18	65.990	66.170	65.470	65.620	27.548	1,111,400
2013-11-15	65.980	66.280	65.830	65.940	27.683	1,028,400
2013-11-14	65.660	66.160	65.580	65.800	27.624	1,004,800
2013-11-13	64.940	65.770	64.750	65.750	27.603	1,207,600
2013-11-12	64.000	64.970	63.770	64.960	27.271	1,347,200
2013-11-11	64.350	64.450	63.980	64.020	26.877	1,110,000
2013-11-08	64.200	64.380	63.640	64.190	26.948	1,006,800
2013-11-07	65.460	65.680	64.280	64.310	26.998	1,475,200
2013-11-06	65.070	65.680	64.660	65.450	27.477	1,340,600
2013-11-05	65.190	65.390	64.530	65.310	27.301	1,582,000
2013-11-04	65.100	65.500	64.740	65.190	27.251	1,535,400
2013-11-01	64.270	65.400	63.740	65.030	27.184	2,178,800
2013-10-31	65.360	66.000	64.880	65.150	27.234	2,354,600
2013-10-30	65.040	65.340	64.810	65.080	27.205	1,890,000
2013-10-29	64.480	64.940	64.340	64.940	27.146	1,375,000
2013-10-28	64.320	64.850	64.320	64.480	26.954	2,112,400
2013-10-25	64.190	64.490	64.000	64.440	26.937	950,800
2013-10-24	64.020	64.440	63.970	64.330	26.891	1,707,400
2013-10-23	63.430	64.240	63.430	64.050	26.774	974,400
2013-10-22	62.740	63.890	62.390	63.830	26.682	1,132,000
2013-10-21	62.800	62.800	62.220	62.460	26.109	962,800
2013-10-18	62.770	62.830	62.230	62.820	26.260	777,400
2013-10-17	61.670	62.430	61.360	62.350	26.063	860,600
2013-10-16	60.840	61.900	60.840	61.870	25.863	963,800
2013-10-15	61.310	61.500	60.610	60.670	25.361	994,600
2013-10-14	61.000	61.440	61.000	61.400	25.666	826,800
2013-10-11	60.480	61.340	60.440	61.330	25.637	897,400
2013-10-10	60.110	60.710	59.700	60.710	25.378	1,198,400
2013-10-09	59.320	60.010	59.000	59.680	24.947	1,712,200
2013-10-08	59.640	59.890	59.230	59.260	24.772	1,176,600
2013-10-07	59.630	59.940	59.390	59.670	24.943	1,899,400
2013-10-04	60.030	60.390	59.840	59.960	25.064	1,338,200
2013-10-03	60.470	60.470	59.830	60.040	25.098	1,554,800
2013-10-02	60.460	60.550	60.010	60.520	25.298	876,200
2013-10-01	60.120	60.960	60.110	60.630	25.344	2,230,800
2013-09-30	60.060	60.370	59.560	60.050	25.102	2,410,200
2013-09-27	60.800	60.890	60.180	60.670	25.361	1,031,600
2013-09-26	60.910	61.510	60.730	61.000	25.499	1,124,000
2013-09-25	62.170	62.410	60.970	61.000	25.499	1,176,800
2013-09-24	61.980	62.550	61.770	62.140	25.976	1,631,800
2013-09-23	61.420	62.080	61.160	61.780	25.825	1,045,800
2013-09-20	62.300	62.380	61.730	61.740	25.808	1,988,000
2013-09-19	62.320	62.600	61.930	62.470	26.114	1,512,600
2013-09-18	61.620	62.290	61.150	62.260	26.026	1,707,400
2013-09-17	61.120	61.750	60.940	61.690	25.787	2,174,400
2013-09-16	60.410	60.630	60.050	60.360	25.232	1,102,000
2013-09-13	59.470	59.940	59.320	59.810	25.002	1,458,600
2013-09-12	59.140	59.570	59.050	59.280	24.780	1,416,800
2013-09-11	58.830	59.250	58.340	59.250	24.768	1,854,200

← NewerPage 55 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.