Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	54.000	54.230	53.530	54.230	22.158	1,820,000
2012-06-27	53.990	54.610	53.910	54.270	22.175	1,115,800
2012-06-26	53.130	54.160	53.130	53.840	21.999	1,569,000
2012-06-25	53.490	53.510	52.750	53.050	21.676	1,353,800
2012-06-22	52.930	53.840	52.870	53.460	21.844	2,974,200
2012-06-21	53.300	53.300	52.510	52.700	21.533	1,530,800
2012-06-20	53.680	53.760	53.040	53.370	21.807	2,120,800
2012-06-19	54.160	54.500	53.650	53.910	22.027	2,000,400
2012-06-18	52.950	53.920	52.880	53.810	21.987	1,925,400
2012-06-15	53.560	53.740	52.870	53.060	21.680	3,647,600
2012-06-14	53.550	53.980	53.400	53.700	21.942	1,278,200
2012-06-13	53.530	54.090	53.320	53.530	21.872	1,686,400
2012-06-12	53.600	53.720	53.290	53.510	21.864	1,695,800
2012-06-11	53.970	53.970	53.450	53.500	21.860	2,321,800
2012-06-08	53.730	54.170	53.600	53.810	21.987	1,241,000
2012-06-07	53.800	54.190	53.550	53.740	21.958	1,270,000
2012-06-06	53.510	53.670	53.190	53.500	21.860	1,547,600
2012-06-05	52.870	53.180	52.760	53.140	21.713	1,332,800
2012-06-04	52.910	53.110	52.580	53.020	21.664	1,420,600
2012-06-01	52.900	53.190	52.640	52.870	21.602	1,313,000
2012-05-31	53.590	53.720	53.000	53.240	21.754	1,823,000
2012-05-30	53.850	53.950	53.530	53.680	21.933	972,000
2012-05-29	53.820	54.230	53.610	54.110	22.109	1,038,000
2012-05-25	53.780	53.990	53.370	53.560	21.884	1,627,400
2012-05-24	53.530	53.990	53.340	53.750	21.962	1,757,200
2012-05-23	53.200	53.410	52.870	53.380	21.811	1,462,000
2012-05-22	52.880	53.590	52.730	53.420	21.827	1,257,800
2012-05-21	52.940	53.010	52.340	52.720	21.541	1,189,800
2012-05-18	53.290	53.560	52.720	52.860	21.598	1,595,000
2012-05-17	54.000	54.000	53.100	53.120	21.705	1,809,000
2012-05-16	54.390	54.590	53.860	53.920	22.032	1,901,600
2012-05-15	53.290	54.350	53.220	54.220	22.154	2,262,200
2012-05-14	52.810	53.350	52.670	53.190	21.733	1,231,400
2012-05-11	53.180	53.450	52.900	53.080	21.688	1,676,000
2012-05-10	52.950	53.280	52.550	53.190	21.733	1,713,200
2012-05-09	52.250	53.170	52.140	53.030	21.570	1,878,600
2012-05-08	52.300	52.680	51.810	52.540	21.370	2,087,000
2012-05-07	51.350	52.390	51.330	52.370	21.301	2,216,200
2012-05-04	51.290	52.000	50.850	51.540	20.964	1,587,800
2012-05-03	51.190	51.580	51.100	51.410	20.911	2,136,200
2012-05-02	50.650	51.140	50.430	51.100	20.785	1,661,800
2012-05-01	50.790	51.120	50.590	50.990	20.740	2,004,000
2012-04-30	50.080	50.860	50.000	50.800	20.663	1,928,600
2012-04-27	50.940	51.000	50.080	50.190	20.415	2,719,000
2012-04-26	50.880	51.340	50.880	51.070	20.773	1,372,400
2012-04-25	50.180	51.170	50.180	50.990	20.740	1,538,000
2012-04-24	50.100	50.260	49.600	49.820	20.264	2,382,800
2012-04-23	50.580	50.640	49.850	50.040	20.354	1,501,400
2012-04-20	50.780	51.370	50.740	50.940	20.720	1,589,000
2012-04-19	50.500	50.950	50.290	50.620	20.590	1,273,600
2012-04-18	50.180	50.650	50.090	50.430	20.512	1,472,200
2012-04-17	50.280	50.550	50.130	50.370	20.488	1,537,600
2012-04-16	50.280	50.430	49.950	50.120	20.386	1,841,000
2012-04-13	50.040	50.560	49.960	50.110	20.382	1,424,600
2012-04-12	49.990	50.260	49.510	50.170	20.407	1,330,800
2012-04-11	49.500	49.930	49.400	49.820	20.264	1,306,400
2012-04-10	49.810	49.840	49.160	49.210	20.016	1,356,600
2012-04-09	49.220	49.850	49.220	49.790	20.252	1,032,000
2012-04-05	49.530	49.840	49.460	49.720	20.223	1,048,000
2012-04-04	49.650	49.890	49.430	49.600	20.175	1,187,600

← NewerPage 61 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.