Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	61.780	63.040	61.760	62.660	25.959	1,189,400
2013-03-19	61.240	61.820	61.170	61.640	25.537	806,400
2013-03-18	60.820	61.550	60.820	61.170	25.342	1,016,400
2013-03-15	61.020	61.220	60.800	61.170	25.342	1,886,400
2013-03-14	61.290	61.360	60.800	61.210	25.359	1,065,200
2013-03-13	61.110	61.360	60.850	61.240	25.371	807,600
2013-03-12	60.960	61.120	60.800	61.100	25.313	778,000
2013-03-11	61.030	61.380	60.880	61.030	25.284	848,400
2013-03-08	61.290	61.460	60.860	60.960	25.255	1,301,800
2013-03-07	61.100	61.450	60.940	60.960	25.255	1,106,000
2013-03-06	61.620	61.840	61.040	61.070	25.301	811,200
2013-03-05	61.620	61.970	61.460	61.550	25.500	959,400
2013-03-04	61.120	61.570	61.120	61.490	25.475	1,321,000
2013-03-01	61.770	61.900	60.840	61.380	25.429	2,567,000
2013-02-28	61.960	62.350	61.830	61.960	25.669	1,434,600
2013-02-27	61.440	62.270	61.310	61.930	25.657	1,049,200
2013-02-26	61.400	61.860	61.260	61.520	25.487	1,776,000
2013-02-25	61.500	62.000	61.110	61.110	25.317	1,713,200
2013-02-22	60.580	61.880	60.440	61.450	25.458	1,990,200
2013-02-21	60.100	60.470	59.720	60.250	24.961	1,311,000
2013-02-20	60.400	60.580	60.090	60.090	24.895	735,800
2013-02-19	60.000	60.490	59.640	60.430	25.036	1,934,400
2013-02-15	59.390	60.330	59.290	59.880	24.808	1,748,800
2013-02-14	59.580	59.830	59.280	59.280	24.559	1,027,200
2013-02-13	59.900	60.170	59.350	59.620	24.700	1,546,800
2013-02-12	59.630	60.050	59.440	59.980	24.733	1,777,000
2013-02-11	60.000	60.130	59.610	59.630	24.589	1,053,200
2013-02-08	59.080	60.420	59.020	60.130	24.795	2,353,000
2013-02-07	59.820	59.820	58.830	59.000	24.329	1,641,200
2013-02-06	59.410	59.740	58.860	59.740	24.634	1,637,600
2013-02-05	59.400	60.000	58.210	59.100	24.370	1,908,400
2013-02-04	58.400	58.680	58.000	58.400	24.082	1,807,400
2013-02-01	58.350	58.540	57.820	58.490	24.119	1,379,200
2013-01-31	57.390	58.230	57.390	57.790	23.830	2,183,600
2013-01-30	57.670	57.870	57.430	57.720	23.801	1,331,600
2013-01-29	57.100	57.680	56.880	57.600	23.752	992,000
2013-01-28	57.310	57.450	56.950	57.190	23.583	845,200
2013-01-25	57.460	57.590	56.350	57.150	23.566	1,452,800
2013-01-24	57.250	57.590	56.650	57.070	23.533	1,405,000
2013-01-23	56.670	56.980	56.540	56.890	23.459	749,600
2013-01-22	56.930	56.930	56.320	56.790	23.418	1,518,200
2013-01-18	56.690	57.010	56.290	57.000	23.504	868,200
2013-01-17	56.330	56.900	56.180	56.740	23.397	1,269,400
2013-01-16	56.190	56.320	55.880	56.090	23.129	1,088,400
2013-01-15	55.910	56.410	55.900	56.240	23.191	1,296,600
2013-01-14	55.990	56.340	55.860	56.160	23.158	1,359,200
2013-01-11	55.480	56.020	55.480	55.900	23.051	1,443,200
2013-01-10	56.010	56.250	55.530	55.750	22.989	1,641,400
2013-01-09	55.940	56.290	55.650	55.760	22.993	1,493,000
2013-01-08	55.190	55.990	55.190	55.920	23.059	1,783,000
2013-01-07	55.170	55.690	54.980	55.310	22.807	2,403,200
2013-01-04	54.970	55.430	54.750	55.340	22.820	1,688,800
2013-01-03	54.430	55.270	54.080	54.960	22.663	1,731,200
2013-01-02	54.430	54.580	53.800	54.560	22.498	1,206,800
2012-12-31	53.290	53.630	52.830	53.570	22.090	1,093,800
2012-12-28	53.340	53.850	53.030	53.420	22.028	1,360,200
2012-12-27	53.500	53.990	53.260	53.640	22.119	2,065,800
2012-12-26	53.180	53.800	52.980	53.480	22.053	1,573,200
2012-12-24	53.360	53.470	52.900	53.230	21.950	437,600
2012-12-21	53.090	53.720	52.620	53.380	22.012	2,947,600

← NewerPage 58 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.