Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	44.050	44.500	44.020	44.220	17.826	1,108,400
2011-10-10	44.500	44.500	43.740	44.500	17.939	1,239,600
2011-10-07	44.500	44.940	43.860	44.140	17.794	1,143,200
2011-10-06	43.360	44.620	43.310	44.410	17.903	1,359,800
2011-10-05	42.960	43.360	42.410	43.270	17.443	2,079,400
2011-10-04	42.480	42.870	42.000	42.800	17.254	2,000,000
2011-10-03	43.810	44.360	42.490	42.710	17.217	1,647,800
2011-09-30	44.130	44.850	43.990	44.200	17.818	2,225,800
2011-09-29	44.800	45.020	43.860	44.490	17.935	1,378,000
2011-09-28	44.900	45.230	44.210	44.270	17.846	1,829,800
2011-09-27	45.270	46.290	44.520	44.880	18.092	2,653,400
2011-09-26	42.750	44.520	42.630	44.410	17.903	1,715,600
2011-09-23	42.750	42.790	41.840	42.750	17.234	2,446,800
2011-09-22	42.360	43.180	41.920	42.990	17.330	1,727,400
2011-09-21	44.400	44.660	43.160	43.320	17.463	1,768,800
2011-09-20	44.230	45.250	44.000	44.460	17.923	1,988,800
2011-09-19	43.550	44.320	43.300	44.140	17.794	1,017,200
2011-09-16	42.900	44.190	42.840	44.090	17.774	2,105,600
2011-09-15	43.650	43.650	42.700	42.990	17.330	1,421,200
2011-09-14	42.860	43.900	42.390	43.410	17.500	1,356,200
2011-09-13	42.260	42.760	41.840	42.650	17.193	1,124,000
2011-09-12	41.680	42.170	41.260	42.130	16.984	1,165,800
2011-09-09	42.410	43.280	41.820	42.170	17.000	1,463,400
2011-09-08	42.740	43.190	42.500	42.640	17.189	1,552,200
2011-09-07	43.350	43.350	42.680	43.110	17.379	1,795,600
2011-09-06	41.250	43.110	41.170	42.860	17.278	1,661,200
2011-09-02	42.680	43.140	42.230	42.300	17.052	1,033,200
2011-09-01	43.630	44.090	43.280	43.440	17.512	1,087,200
2011-08-31	43.830	43.980	43.180	43.540	17.552	1,271,200
2011-08-30	42.810	43.840	42.540	43.630	17.588	1,265,000
2011-08-29	43.010	43.260	42.640	43.040	17.351	1,115,600
2011-08-26	41.280	42.430	40.840	42.430	17.105	1,215,600
2011-08-25	42.340	42.380	41.520	41.570	16.758	777,600
2011-08-24	41.870	42.210	41.440	42.090	16.968	1,359,800
2011-08-23	40.860	42.020	40.630	42.020	16.939	1,176,000
2011-08-22	41.190	41.360	40.430	40.820	16.456	1,349,000
2011-08-19	40.030	41.000	39.900	40.440	16.302	1,754,000
2011-08-18	40.550	40.880	39.780	40.420	16.294	2,949,600
2011-08-17	42.000	42.210	41.010	41.360	16.673	1,514,200
2011-08-16	41.510	42.080	41.340	41.870	16.879	1,955,600
2011-08-15	41.740	42.080	41.000	41.890	16.887	2,275,800
2011-08-12	41.820	41.850	41.090	41.430	16.701	2,820,200
2011-08-11	39.940	41.900	39.500	41.410	16.693	2,961,200
2011-08-10	39.430	40.750	39.230	39.970	16.044	5,250,200
2011-08-09	37.750	39.920	37.280	39.890	16.012	5,440,200
2011-08-08	37.500	38.250	36.780	37.010	14.856	3,471,000
2011-08-05	37.930	39.130	37.320	38.540	15.470	3,299,600
2011-08-04	39.480	39.630	37.490	37.530	15.065	2,142,600
2011-08-03	39.860	40.330	39.310	40.060	16.081	1,927,600
2011-08-02	40.010	40.160	39.680	39.790	15.972	1,483,000
2011-08-01	40.560	40.600	39.630	40.130	16.109	1,213,000
2011-07-29	40.160	40.610	39.810	40.340	16.193	1,228,800
2011-07-28	41.360	41.660	40.570	40.610	16.301	1,527,800
2011-07-27	41.660	41.820	41.200	41.360	16.602	1,266,800
2011-07-26	41.810	42.280	41.810	41.900	16.819	705,600
2011-07-25	41.950	42.430	41.680	41.870	16.807	1,016,400
2011-07-22	42.550	42.560	42.190	42.240	16.956	1,103,200
2011-07-21	42.780	42.820	42.440	42.510	17.064	1,610,200
2011-07-20	42.670	42.840	42.450	42.610	17.104	741,000
2011-07-19	42.540	42.700	42.300	42.550	17.080	976,400

← NewerPage 64 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.