Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	45.270	46.270	45.130	45.860	18.560	2,018,200
2012-01-05	44.870	45.310	44.530	45.150	18.272	1,773,800
2012-01-04	44.600	45.230	44.210	44.820	18.139	1,550,400
2012-01-03	46.000	46.050	45.020	45.400	18.373	1,764,200
2011-12-30	46.310	46.380	45.670	45.760	18.519	1,155,000
2011-12-29	45.950	46.450	45.940	46.340	18.754	678,400
2011-12-28	46.250	46.290	45.900	45.920	18.584	771,800
2011-12-27	46.000	46.340	45.680	46.220	18.705	1,100,200
2011-12-23	45.940	46.080	45.630	46.000	18.616	610,800
2011-12-22	46.000	46.130	45.460	45.770	18.523	1,192,400
2011-12-21	45.250	45.860	45.110	45.820	18.543	1,079,200
2011-12-20	45.260	45.430	44.900	45.240	18.309	1,372,200
2011-12-19	44.830	45.440	44.820	44.980	18.203	1,565,200
2011-12-16	44.840	45.160	44.570	44.810	18.135	4,749,000
2011-12-15	44.320	44.870	43.950	44.650	18.070	1,542,600
2011-12-14	44.110	44.380	43.760	44.040	17.823	1,319,000
2011-12-13	45.020	45.190	44.160	44.340	17.944	1,930,000
2011-12-12	44.730	44.970	44.540	44.960	18.195	1,518,800
2011-12-09	44.650	45.000	44.420	44.930	18.183	1,499,000
2011-12-08	44.480	44.900	44.320	44.490	18.005	1,300,200
2011-12-07	44.490	44.770	43.870	44.760	18.114	1,301,000
2011-12-06	44.250	44.690	44.130	44.510	18.013	1,441,800
2011-12-05	44.290	44.390	43.880	44.340	17.944	1,439,600
2011-12-02	44.110	44.570	43.680	43.930	17.779	1,570,400
2011-12-01	44.120	44.710	43.900	43.910	17.770	1,577,600
2011-11-30	44.470	44.780	44.150	44.250	17.908	2,590,800
2011-11-29	43.700	44.020	43.530	43.780	17.718	1,521,000
2011-11-28	43.710	44.020	43.400	43.650	17.665	1,604,600
2011-11-25	42.360	43.060	42.260	42.850	17.341	624,600
2011-11-23	43.100	43.170	42.620	42.640	17.256	950,600
2011-11-22	42.790	43.550	42.600	43.370	17.552	1,150,400
2011-11-21	43.040	43.180	42.460	42.760	17.305	1,148,000
2011-11-18	43.650	43.900	43.400	43.510	17.609	1,377,200
2011-11-17	43.840	44.100	43.390	43.650	17.665	1,121,400
2011-11-16	44.140	44.450	43.510	43.840	17.742	1,521,200
2011-11-15	43.770	44.580	43.770	44.460	17.993	1,138,200
2011-11-14	43.520	44.000	43.440	43.900	17.766	1,209,800
2011-11-11	43.850	44.160	43.500	43.710	17.689	1,499,800
2011-11-10	43.390	43.890	43.000	43.560	17.629	2,699,200
2011-11-09	43.110	43.550	42.690	42.950	17.382	1,181,200
2011-11-08	43.270	43.770	43.000	43.650	17.596	1,273,000
2011-11-07	43.730	43.730	42.710	43.260	17.439	1,642,000
2011-11-04	42.750	43.500	42.000	43.390	17.492	1,524,000
2011-11-03	43.020	43.450	42.640	43.230	17.427	2,906,200
2011-11-02	43.130	43.480	42.620	42.780	17.246	1,424,400
2011-11-01	43.590	43.750	42.560	42.750	17.234	1,765,200
2011-10-31	44.110	44.760	43.990	44.180	17.810	2,288,000
2011-10-28	44.670	44.970	44.140	44.310	17.862	1,322,400
2011-10-27	45.130	45.520	44.470	44.560	17.963	1,779,000
2011-10-26	44.460	44.820	43.850	44.440	17.915	1,148,600
2011-10-25	44.230	44.680	43.910	43.960	17.721	1,385,000
2011-10-24	44.870	44.920	44.120	44.450	17.919	1,601,800
2011-10-21	44.690	44.970	44.420	44.820	18.068	1,159,600
2011-10-20	43.670	44.210	43.660	44.210	17.822	1,440,200
2011-10-19	43.300	44.080	43.040	43.670	17.604	2,011,800
2011-10-18	44.180	44.400	43.550	43.900	17.697	2,108,400
2011-10-17	44.950	45.160	44.510	44.630	17.991	1,104,600
2011-10-14	44.960	45.000	44.380	44.940	18.116	947,600
2011-10-13	44.370	44.810	44.020	44.750	18.040	2,218,600
2011-10-12	44.500	44.990	44.380	44.690	18.016	1,476,400

← NewerPage 63 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.