Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	58.370	58.970	58.180	58.960	24.646	2,121,400
2013-09-09	56.850	58.090	56.850	58.000	24.245	1,841,000
2013-09-06	56.780	57.190	56.380	56.820	23.752	2,361,800
2013-09-05	57.550	57.810	56.360	56.650	23.681	3,318,400
2013-09-04	59.020	59.020	57.600	57.640	24.094	3,803,000
2013-09-03	60.000	60.040	58.750	59.170	24.734	2,300,400
2013-08-30	59.790	59.800	59.200	59.350	24.809	1,359,200
2013-08-29	59.830	60.060	59.610	59.690	24.951	1,241,000
2013-08-28	60.380	60.640	59.800	59.830	25.010	848,200
2013-08-27	60.540	60.750	60.330	60.410	25.252	993,200
2013-08-26	61.280	61.360	60.700	60.870	25.445	952,000
2013-08-23	61.080	61.360	60.980	61.230	25.595	633,000
2013-08-22	60.830	61.330	60.680	61.060	25.524	800,800
2013-08-21	60.880	61.120	60.450	60.850	25.436	959,200
2013-08-20	61.000	61.380	61.000	61.010	25.503	1,020,400
2013-08-19	60.540	61.180	60.400	60.790	25.411	1,423,000
2013-08-16	60.240	60.530	60.040	60.400	25.248	950,800
2013-08-15	60.500	60.590	59.680	60.340	25.223	1,337,800
2013-08-14	61.300	61.490	60.680	60.900	25.457	831,600
2013-08-13	61.300	61.570	61.070	61.270	25.612	1,067,000
2013-08-12	61.300	61.460	61.010	61.270	25.612	978,200
2013-08-09	61.430	61.700	61.030	61.350	25.645	1,080,800
2013-08-08	62.000	62.000	61.320	61.450	25.687	1,873,800
2013-08-07	62.620	62.720	61.780	61.810	25.721	1,638,400
2013-08-06	62.670	63.280	62.400	62.750	26.112	1,738,800
2013-08-05	62.640	63.380	62.500	62.870	26.162	1,518,800
2013-08-02	63.980	64.010	61.850	62.790	26.128	3,017,400
2013-08-01	64.890	65.490	64.440	65.040	27.065	2,469,600
2013-07-31	64.150	64.460	63.630	63.700	26.507	1,198,400
2013-07-30	64.280	64.770	63.740	63.980	26.624	900,200
2013-07-29	64.120	64.430	63.760	64.020	26.640	581,200
2013-07-26	63.900	64.360	63.380	64.270	26.744	656,600
2013-07-25	63.140	64.200	63.010	64.070	26.661	775,800
2013-07-24	64.150	64.180	63.370	63.390	26.378	683,000
2013-07-23	64.000	64.130	63.360	64.110	26.678	920,400
2013-07-22	63.750	63.980	63.340	63.910	26.594	520,600
2013-07-19	63.580	63.860	63.270	63.850	26.569	577,600
2013-07-18	63.600	63.990	63.340	63.630	26.478	709,400
2013-07-17	63.660	64.080	63.330	63.600	26.465	836,800
2013-07-16	63.930	63.930	63.330	63.600	26.465	929,600
2013-07-15	64.120	64.510	63.510	64.010	26.636	953,200
2013-07-12	63.270	64.240	63.230	64.190	26.711	1,288,200
2013-07-11	63.000	63.350	62.740	63.350	26.361	1,119,600
2013-07-10	62.550	62.700	61.990	62.540	26.024	887,600
2013-07-09	62.230	62.760	62.030	62.430	25.979	851,800
2013-07-08	62.000	62.140	61.560	61.940	25.775	810,800
2013-07-05	61.840	61.990	60.890	61.730	25.687	499,400
2013-07-03	61.490	61.790	61.100	61.490	25.587	988,600
2013-07-02	61.410	61.820	60.960	61.520	25.600	1,367,600
2013-07-01	61.810	62.000	61.400	61.520	25.600	1,847,600
2013-06-28	60.980	61.830	60.560	61.710	25.679	3,125,800
2013-06-27	60.280	61.390	60.210	61.050	25.404	1,183,800
2013-06-26	59.960	60.370	59.930	60.080	25.001	710,000
2013-06-25	60.090	60.210	59.110	59.610	24.805	1,243,000
2013-06-24	59.290	60.280	58.910	59.720	24.851	1,385,000
2013-06-21	59.700	60.330	59.520	60.010	24.972	1,512,800
2013-06-20	60.200	60.250	59.370	59.520	24.768	1,258,000
2013-06-19	61.770	61.970	60.560	60.590	25.213	803,000
2013-06-18	61.900	61.950	61.520	61.810	25.721	844,200
2013-06-17	61.700	62.300	61.560	61.920	25.766	1,007,000

← NewerPage 56 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.