Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	42.380	42.410	41.880	42.180	16.932	1,365,800
2011-07-15	41.910	42.600	41.850	42.590	17.096	2,191,600
2011-07-14	42.090	42.230	41.660	41.730	16.751	1,422,800
2011-07-13	42.020	42.130	41.780	42.000	16.859	1,925,400
2011-07-12	41.130	42.230	41.040	42.000	16.859	2,658,400
2011-07-11	40.710	41.380	40.630	41.140	16.514	1,246,600
2011-07-08	40.750	41.260	40.750	41.030	16.470	1,586,200
2011-07-07	41.250	41.490	40.670	41.100	16.498	2,423,000
2011-07-06	40.920	41.370	40.860	40.990	16.454	1,507,600
2011-07-05	41.290	41.460	40.820	40.890	16.414	1,599,600
2011-07-01	40.600	41.290	40.520	41.210	16.542	858,200
2011-06-30	40.470	40.750	40.330	40.540	16.273	1,597,200
2011-06-29	40.310	40.530	40.180	40.310	16.181	1,302,400
2011-06-28	40.280	40.380	40.140	40.260	16.161	1,026,600
2011-06-27	40.450	40.810	40.140	40.180	16.129	1,936,400
2011-06-24	40.020	40.560	39.750	40.350	16.197	2,900,000
2011-06-23	40.210	40.230	39.410	39.910	16.020	1,962,200
2011-06-22	41.460	41.460	40.610	40.650	16.317	1,379,000
2011-06-21	40.580	41.720	40.240	41.520	16.667	2,312,400
2011-06-20	39.910	40.520	39.840	40.440	16.233	1,023,000
2011-06-17	39.930	40.410	39.880	39.880	16.008	1,707,200
2011-06-16	39.300	40.040	39.270	39.760	15.960	1,123,600
2011-06-15	39.730	40.030	39.160	39.250	15.755	1,454,000
2011-06-14	40.120	40.290	39.860	40.000	16.056	884,800
2011-06-13	39.880	39.960	39.600	39.870	16.004	909,000
2011-06-10	40.200	40.420	39.730	39.740	15.952	1,063,400
2011-06-09	39.950	40.520	39.760	40.350	16.197	909,400
2011-06-08	39.750	39.990	39.570	39.790	15.972	1,024,400
2011-06-07	40.600	40.600	39.970	39.970	16.044	1,794,200
2011-06-06	39.990	40.500	39.770	40.390	16.213	960,800
2011-06-03	40.410	40.550	39.920	39.990	16.052	1,397,600
2011-06-02	41.200	41.330	40.520	40.750	16.357	978,000
2011-06-01	83.850	84.730	81.890	82.000	16.458	3,200,800
2011-05-31	82.800	84.130	82.790	84.100	16.879	1,636,000
2011-05-27	82.480	82.880	81.820	82.370	16.532	684,800
2011-05-26	80.550	82.140	79.540	81.990	16.456	1,856,000
2011-05-25	80.550	80.770	79.420	80.150	16.087	2,502,000
2011-05-24	81.890	82.150	80.980	81.120	16.281	1,333,600
2011-05-23	81.620	82.010	81.380	81.860	16.430	678,000
2011-05-20	83.420	83.590	82.010	82.160	16.490	1,439,600
2011-05-19	82.080	83.600	82.080	83.400	16.739	1,078,800
2011-05-18	82.680	82.680	81.660	82.060	16.470	1,170,000
2011-05-17	82.540	83.220	81.750	82.570	16.572	1,349,200
2011-05-16	82.600	83.200	82.240	82.660	16.590	1,036,000
2011-05-13	83.180	83.250	82.270	82.680	16.594	847,600
2011-05-12	81.270	83.210	80.130	83.050	16.669	1,683,600
2011-05-11	82.340	82.570	81.070	81.270	16.243	2,348,800
2011-05-10	79.360	82.340	79.360	82.310	16.451	2,356,800
2011-05-09	78.720	79.740	77.760	79.110	15.811	2,265,600
2011-05-06	82.270	82.270	77.830	78.900	15.769	5,182,800
2011-05-05	81.790	83.080	81.320	82.000	16.389	1,889,600
2011-05-04	81.430	82.300	80.920	81.780	16.345	1,551,200
2011-05-03	81.640	81.640	80.160	81.510	16.291	2,174,800
2011-05-02	82.480	82.480	81.780	81.980	16.385	1,108,000
2011-04-29	81.690	82.560	81.320	82.480	16.485	1,368,000
2011-04-28	79.190	82.080	79.190	81.790	16.347	1,834,000
2011-04-27	79.000	79.600	78.500	79.530	15.895	1,617,600
2011-04-26	78.160	79.180	78.130	78.860	15.761	1,461,600
2011-04-25	79.470	79.780	78.080	78.090	15.608	1,324,000
2011-04-21	79.960	80.320	79.430	79.760	15.941	608,000

← NewerPage 65 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.