Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	61.140	61.680	60.850	61.400	25.550	632,200
2013-06-13	60.950	61.470	60.590	61.250	25.488	1,103,000
2013-06-12	61.260	61.720	60.800	60.970	25.371	1,257,600
2013-06-11	60.300	61.330	60.090	60.880	25.334	1,194,600
2013-06-10	61.160	61.450	60.590	61.120	25.433	745,600
2013-06-07	60.600	61.160	60.600	61.090	25.421	1,005,800
2013-06-06	59.560	60.350	59.300	60.350	25.113	1,361,000
2013-06-05	60.140	60.450	59.510	59.510	24.764	1,191,200
2013-06-04	60.480	60.710	60.100	60.300	25.092	1,177,200
2013-06-03	60.830	60.870	59.800	60.620	25.225	1,193,800
2013-05-31	61.580	61.580	60.610	60.810	25.304	2,254,000
2013-05-30	61.580	62.210	61.580	61.770	25.704	811,800
2013-05-29	62.620	62.700	61.520	61.560	25.617	762,600
2013-05-28	63.000	63.480	62.800	63.000	26.216	1,104,800
2013-05-24	62.430	62.660	61.890	62.650	26.070	1,117,800
2013-05-23	61.830	62.600	61.720	62.510	26.012	1,559,400
2013-05-22	62.780	63.270	61.990	62.000	25.800	1,244,400
2013-05-21	62.860	63.270	62.520	62.790	26.128	970,000
2013-05-20	64.110	64.140	62.970	63.000	26.216	1,252,200
2013-05-17	63.920	64.370	63.860	64.130	26.686	709,600
2013-05-16	64.480	64.600	63.860	63.920	26.599	984,400
2013-05-15	64.050	64.780	64.020	64.640	26.898	783,600
2013-05-14	63.520	64.560	63.520	64.210	26.719	1,238,400
2013-05-13	63.690	63.740	63.360	63.500	26.424	563,800
2013-05-10	63.080	63.810	63.010	63.690	26.503	835,000
2013-05-09	63.400	63.580	62.850	63.030	26.228	923,400
2013-05-08	63.120	63.610	62.820	63.590	26.345	930,000
2013-05-07	63.040	63.550	62.930	63.210	26.187	1,298,200
2013-05-06	63.850	63.850	62.850	62.930	26.071	1,005,000
2013-05-03	64.490	64.490	63.690	63.850	26.452	894,000
2013-05-02	62.890	64.540	62.100	64.100	26.556	967,400
2013-05-01	63.630	64.160	62.800	62.900	26.059	1,012,200
2013-04-30	63.910	64.030	63.430	63.890	26.469	1,986,800
2013-04-29	63.530	64.150	63.430	63.920	26.481	891,600
2013-04-26	63.400	63.980	63.160	63.310	26.229	923,200
2013-04-25	62.740	64.020	62.720	63.330	26.237	1,488,800
2013-04-24	63.830	63.830	62.630	62.670	25.964	1,165,000
2013-04-23	63.560	64.070	62.940	63.940	26.490	762,600
2013-04-22	62.710	63.680	62.450	63.400	26.266	1,192,400
2013-04-19	62.010	63.110	61.680	62.550	25.914	2,104,400
2013-04-18	62.660	63.000	61.850	61.990	25.682	1,793,200
2013-04-17	63.480	63.520	62.500	62.690	25.972	1,286,200
2013-04-16	63.190	64.130	63.000	63.750	26.411	1,711,600
2013-04-15	63.770	64.170	62.910	62.920	26.067	1,520,600
2013-04-12	63.940	64.240	63.690	63.900	26.473	1,127,800
2013-04-11	63.340	64.590	63.180	63.930	26.486	1,551,200
2013-04-10	63.160	63.380	63.040	63.360	26.249	1,393,400
2013-04-09	63.430	63.510	62.830	63.130	26.154	1,153,400
2013-04-08	63.280	63.430	63.100	63.250	26.204	1,509,400
2013-04-05	63.320	63.470	62.730	63.260	26.208	1,155,400
2013-04-04	63.990	64.390	63.700	63.730	26.403	775,800
2013-04-03	64.690	64.740	63.600	63.960	26.498	1,916,200
2013-04-02	64.500	65.100	64.390	64.540	26.738	1,178,800
2013-04-01	64.410	64.480	63.940	64.480	26.713	1,031,400
2013-03-28	63.520	64.690	63.320	64.630	26.776	1,489,000
2013-03-27	63.600	63.600	63.100	63.520	26.316	828,600
2013-03-26	63.190	63.860	63.120	63.780	26.423	946,800
2013-03-25	63.700	63.850	62.800	62.970	26.088	1,074,400
2013-03-22	62.360	63.900	62.340	63.620	26.357	1,423,800
2013-03-21	62.370	62.710	62.070	62.340	25.827	659,800

← NewerPage 57 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.