Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	53.020	54.240	53.020	54.160	22.230	1,361,000
2012-09-21	54.030	54.260	53.580	53.600	22.000	2,082,600
2012-09-20	53.100	53.770	53.040	53.740	22.057	1,374,200
2012-09-19	52.550	53.290	52.520	53.190	21.832	1,615,800
2012-09-18	52.960	53.270	52.560	52.620	21.598	3,157,800
2012-09-17	53.250	53.350	52.640	53.070	21.782	1,670,800
2012-09-14	54.070	54.250	53.320	53.360	21.901	1,525,400
2012-09-13	54.050	54.290	53.740	54.060	22.189	1,615,600
2012-09-12	54.380	54.550	53.960	54.080	22.197	1,558,800
2012-09-11	54.700	54.830	54.120	54.400	22.328	1,976,800
2012-09-10	54.950	55.170	54.700	54.810	22.497	1,464,000
2012-09-07	55.240	55.530	54.950	55.260	22.681	1,558,200
2012-09-06	54.960	57.130	53.770	55.290	22.694	1,407,800
2012-09-05	55.190	55.450	54.310	54.480	22.361	1,767,000
2012-09-04	54.490	55.130	54.370	55.080	22.607	1,219,200
2012-08-31	54.720	55.020	54.090	54.740	22.468	2,259,200
2012-08-30	54.390	54.520	53.980	54.290	22.283	1,427,800
2012-08-29	54.830	54.860	54.360	54.410	22.332	1,330,400
2012-08-28	54.720	54.830	54.400	54.720	22.460	1,359,800
2012-08-27	55.200	55.200	54.590	54.650	22.431	1,344,400
2012-08-24	54.670	55.340	54.650	55.150	22.636	1,464,600
2012-08-23	55.050	55.220	54.620	54.760	22.476	921,200
2012-08-22	55.620	55.810	54.940	55.190	22.653	1,779,000
2012-08-21	54.100	56.460	54.100	55.750	22.882	5,000,000
2012-08-20	52.760	53.100	52.690	53.040	21.770	1,525,000
2012-08-17	53.050	53.110	52.690	53.010	21.758	1,181,000
2012-08-16	52.700	53.080	52.580	53.010	21.758	1,096,600
2012-08-15	52.320	52.690	52.250	52.590	21.585	1,499,800
2012-08-14	51.800	52.390	51.790	52.240	21.442	1,545,600
2012-08-13	51.520	51.840	51.360	51.610	21.183	1,722,000
2012-08-10	51.950	53.320	51.440	51.740	21.237	1,588,400
2012-08-09	53.080	53.080	51.910	52.040	21.360	2,235,000
2012-08-08	53.550	54.100	52.780	53.240	21.754	3,221,400
2012-08-07	54.800	54.800	50.620	52.540	21.468	7,981,400
2012-08-06	56.650	56.720	55.550	55.700	22.759	2,310,200
2012-08-03	57.520	57.640	56.710	56.730	23.180	959,000
2012-08-02	56.670	57.090	56.400	57.080	23.323	942,200
2012-08-01	57.630	57.770	56.750	56.900	23.249	773,000
2012-07-31	57.740	57.880	57.480	57.610	23.539	969,400
2012-07-30	57.720	58.080	57.470	57.650	23.556	814,600
2012-07-27	57.570	58.230	57.450	57.680	23.568	1,140,400
2012-07-26	56.690	57.460	56.380	57.350	23.433	1,466,800
2012-07-25	56.530	56.800	56.150	56.200	22.963	844,800
2012-07-24	56.450	56.740	55.950	56.500	23.086	1,395,000
2012-07-23	56.680	56.760	56.130	56.640	23.143	816,000
2012-07-20	57.440	57.580	56.790	56.860	23.233	1,539,200
2012-07-19	58.280	58.280	57.260	57.520	23.502	2,205,600
2012-07-18	58.750	58.790	58.070	58.220	23.788	1,612,000
2012-07-17	58.100	59.270	57.990	58.760	24.009	1,839,600
2012-07-16	58.150	58.410	57.990	58.050	23.719	1,248,800
2012-07-13	57.810	58.490	57.760	58.100	23.739	1,629,400
2012-07-12	57.440	57.770	57.300	57.670	23.564	1,426,000
2012-07-11	57.500	57.650	57.290	57.500	23.494	1,629,000
2012-07-10	57.050	57.370	56.860	57.290	23.408	1,717,800
2012-07-09	57.100	57.230	56.880	56.930	23.261	1,425,600
2012-07-06	56.480	57.170	56.400	57.120	23.339	1,198,400
2012-07-05	56.630	56.790	56.200	56.730	23.180	1,796,600
2012-07-03	56.080	56.980	55.970	56.720	23.176	1,356,600
2012-07-02	55.340	55.970	55.040	55.970	22.869	1,800,600
2012-06-29	54.770	55.500	54.330	55.470	22.665	1,610,400

← NewerPage 60 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.