Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	49.610	49.960	49.500	49.950	20.317	1,299,400
2012-04-02	49.410	49.910	49.270	49.540	20.150	1,644,000
2012-03-30	49.550	49.610	49.180	49.190	20.008	1,205,800
2012-03-29	49.220	49.470	48.810	49.400	20.093	989,000
2012-03-28	49.310	49.410	49.060	49.400	20.093	1,014,400
2012-03-27	49.690	49.740	49.270	49.320	20.061	1,151,200
2012-03-26	49.290	49.590	49.200	49.590	20.171	980,800
2012-03-23	49.270	49.390	48.620	49.020	19.939	800,400
2012-03-22	48.700	49.330	48.600	49.250	20.032	1,210,400
2012-03-21	48.830	49.240	48.770	48.900	19.890	1,590,600
2012-03-20	48.390	48.990	48.360	48.720	19.817	1,284,400
2012-03-19	48.500	48.790	48.350	48.650	19.788	1,422,600
2012-03-16	48.980	48.980	48.330	48.460	19.711	3,318,000
2012-03-15	48.830	49.080	48.470	48.520	19.735	1,604,400
2012-03-14	49.160	49.300	48.530	48.760	19.833	1,246,000
2012-03-13	49.180	49.180	48.670	49.170	20.000	1,667,200
2012-03-12	48.630	49.120	48.520	48.870	19.878	1,638,600
2012-03-09	48.520	49.000	48.290	48.670	19.796	1,464,800
2012-03-08	48.020	48.500	47.980	48.220	19.613	1,480,000
2012-03-07	47.540	47.820	47.300	47.780	19.434	1,366,800
2012-03-06	47.880	47.950	47.420	47.500	19.320	1,149,600
2012-03-05	48.120	48.330	47.770	48.140	19.581	766,000
2012-03-02	47.990	48.470	47.800	48.040	19.540	1,544,200
2012-03-01	47.830	48.200	47.570	47.910	19.487	2,284,000
2012-02-29	47.630	47.990	47.460	47.740	19.418	2,175,400
2012-02-28	47.780	47.950	47.560	47.790	19.438	1,695,400
2012-02-27	47.610	47.830	47.270	47.650	19.382	1,196,600
2012-02-24	47.740	47.970	47.390	47.860	19.467	925,400
2012-02-23	47.450	47.890	46.860	47.810	19.447	1,182,800
2012-02-22	47.200	47.460	47.050	47.310	19.243	1,393,400
2012-02-21	47.440	47.510	47.170	47.460	19.304	1,191,000
2012-02-17	47.530	47.570	47.160	47.280	19.231	1,003,200
2012-02-16	47.600	47.930	47.440	47.510	19.325	1,220,400
2012-02-15	47.540	47.990	47.200	47.710	19.308	1,213,800
2012-02-14	47.640	47.920	47.140	47.450	19.203	2,186,800
2012-02-13	47.690	47.980	47.400	47.710	19.308	953,800
2012-02-10	47.390	47.690	47.040	47.430	19.195	1,024,200
2012-02-09	47.680	47.700	47.070	47.600	19.264	1,424,800
2012-02-08	47.390	48.000	47.340	47.590	19.260	2,127,200
2012-02-07	46.240	47.930	46.050	47.630	19.276	4,010,400
2012-02-06	45.650	45.850	45.080	45.240	18.309	2,223,000
2012-02-03	46.090	46.400	45.670	45.700	18.495	1,780,000
2012-02-02	45.930	46.250	45.460	45.750	18.515	1,203,200
2012-02-01	45.400	45.980	45.310	45.890	18.572	1,318,800
2012-01-31	45.480	45.950	45.150	45.370	18.361	1,378,200
2012-01-30	45.380	45.420	44.760	45.300	18.333	1,448,600
2012-01-27	45.780	46.100	45.530	45.530	18.426	985,400
2012-01-26	46.150	46.860	45.780	45.890	18.572	1,196,800
2012-01-25	45.820	46.150	45.820	45.900	18.576	929,200
2012-01-24	45.940	45.990	45.240	45.790	18.531	1,383,400
2012-01-23	46.340	46.550	46.010	46.190	18.693	1,140,600
2012-01-20	46.630	47.000	46.170	46.330	18.750	1,252,800
2012-01-19	46.320	46.770	46.040	46.740	18.916	1,381,800
2012-01-18	45.730	46.360	45.600	46.280	18.730	1,239,600
2012-01-17	45.490	45.760	45.270	45.680	18.487	1,058,400
2012-01-13	45.050	45.430	45.000	45.320	18.341	1,207,000
2012-01-12	45.170	45.510	44.940	45.300	18.333	1,307,800
2012-01-11	44.750	45.440	44.650	45.020	18.220	2,158,800
2012-01-10	46.020	46.200	44.570	44.800	18.131	3,656,200
2012-01-09	45.950	46.210	45.700	45.940	18.592	956,000

← NewerPage 62 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.