Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	53.280	53.980	53.180	53.770	22.172	1,091,200
2012-12-19	53.990	54.010	53.220	53.240	21.954	1,123,800
2012-12-18	53.340	54.050	53.260	53.970	22.255	1,606,200
2012-12-17	53.160	53.460	52.860	53.350	21.999	2,151,200
2012-12-14	53.280	54.060	53.000	53.160	21.921	928,400
2012-12-13	54.050	54.260	53.480	53.480	22.053	1,076,400
2012-12-12	54.920	54.980	53.880	53.950	22.247	1,453,600
2012-12-11	55.130	55.420	54.680	54.740	22.572	1,508,800
2012-12-10	54.760	55.250	54.630	54.990	22.676	1,296,000
2012-12-07	54.240	54.800	53.900	54.780	22.589	1,279,800
2012-12-06	53.720	54.250	53.530	54.250	22.370	892,400
2012-12-05	53.790	54.130	53.260	53.670	22.131	1,307,000
2012-12-04	53.910	54.210	53.440	53.670	22.131	1,145,600
2012-12-03	54.300	54.380	53.600	53.980	22.259	866,600
2012-11-30	54.010	54.300	53.890	54.150	22.329	1,561,800
2012-11-29	54.210	54.670	53.750	54.010	22.271	823,200
2012-11-28	53.730	54.210	53.650	54.010	22.271	886,800
2012-11-27	53.810	54.240	53.800	53.910	22.230	1,070,400
2012-11-26	53.670	54.090	53.470	53.990	22.263	1,722,800
2012-11-23	53.500	54.000	53.460	53.900	22.226	535,000
2012-11-21	53.250	53.460	52.990	53.460	22.045	1,084,200
2012-11-20	52.470	53.280	52.300	53.270	21.966	1,206,400
2012-11-19	52.200	52.750	51.980	52.590	21.686	2,194,800
2012-11-16	50.820	52.080	50.710	52.060	21.467	2,411,200
2012-11-15	50.520	51.010	50.340	50.970	21.018	2,968,000
2012-11-14	52.210	52.210	50.550	50.580	20.857	1,718,400
2012-11-13	50.760	51.480	50.700	51.140	21.088	1,872,400
2012-11-12	50.950	51.200	50.780	50.860	20.972	1,737,600
2012-11-09	50.550	51.080	50.550	50.760	20.931	1,377,400
2012-11-08	50.590	51.160	49.930	50.720	20.915	2,061,000
2012-11-07	52.980	52.980	49.660	50.560	20.849	3,274,200
2012-11-06	52.180	52.180	51.390	51.800	21.261	1,895,800
2012-11-05	51.240	53.420	51.150	51.860	21.286	2,747,200
2012-11-02	51.490	51.660	51.060	51.060	20.957	1,734,800
2012-11-01	50.790	51.660	50.350	51.230	21.027	1,732,200
2012-10-31	50.390	50.780	49.590	50.760	20.834	2,676,000
2012-10-26	51.090	51.170	50.040	50.100	20.563	2,327,200
2012-10-25	51.760	52.430	50.630	50.980	20.925	1,827,400
2012-10-24	51.610	51.960	51.240	51.500	21.138	1,112,200
2012-10-23	52.200	52.200	51.260	51.470	21.126	1,276,800
2012-10-22	52.130	52.670	52.000	52.400	21.507	1,186,200
2012-10-19	53.520	53.520	52.290	52.670	21.618	1,429,200
2012-10-18	53.590	53.830	53.260	53.620	22.008	1,121,000
2012-10-17	53.730	53.930	53.380	53.470	21.947	1,335,400
2012-10-16	53.620	53.800	53.330	53.740	22.057	1,006,200
2012-10-15	53.360	53.810	53.120	53.370	21.906	1,027,800
2012-10-12	53.530	53.840	53.190	53.370	21.906	804,200
2012-10-11	53.830	54.020	53.380	53.710	22.045	1,068,000
2012-10-10	53.560	53.820	53.180	53.510	21.963	1,196,400
2012-10-09	54.560	54.630	53.480	53.490	21.955	1,189,400
2012-10-08	55.070	55.070	54.540	54.610	22.414	818,000
2012-10-05	55.000	55.130	54.410	55.120	22.624	1,079,800
2012-10-04	54.520	54.680	54.130	54.600	22.410	1,398,200
2012-10-03	54.290	54.620	53.910	54.350	22.308	2,342,400
2012-10-02	54.640	54.740	54.060	54.320	22.295	1,267,800
2012-10-01	54.050	54.470	53.780	54.450	22.349	2,185,000
2012-09-28	53.810	54.080	53.390	53.990	22.160	1,499,600
2012-09-27	53.980	54.200	53.480	53.880	22.115	1,375,200
2012-09-26	54.000	54.450	53.940	53.980	22.156	1,228,600
2012-09-25	54.240	54.700	53.780	54.000	22.164	1,662,200

← NewerPage 59 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.