Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	79.730	80.100	79.610	79.680	15.925	866,000
2011-04-19	79.630	79.840	78.500	79.130	15.815	1,424,000
2011-04-18	80.330	80.400	79.190	79.600	15.909	1,176,000
2011-04-15	79.960	81.030	79.840	80.860	16.161	1,225,600
2011-04-14	79.870	80.150	79.680	79.950	15.979	657,600
2011-04-13	80.130	80.290	79.700	80.020	15.993	1,474,400
2011-04-12	79.170	80.390	79.130	79.880	15.965	1,060,400
2011-04-11	78.980	79.800	78.980	79.570	15.903	1,166,000
2011-04-08	79.480	79.840	78.600	79.030	15.795	1,108,400
2011-04-07	80.160	80.390	79.530	79.660	15.921	669,200
2011-04-06	79.570	80.250	79.170	80.140	16.017	1,022,800
2011-04-05	79.960	80.030	79.150	79.350	15.859	1,395,600
2011-04-04	80.000	80.160	79.460	79.960	15.981	1,782,400
2011-04-01	79.490	79.870	79.450	79.870	15.963	2,464,000
2011-03-31	79.950	79.950	79.230	79.340	15.857	2,872,800
2011-03-30	80.730	81.170	79.990	80.000	15.989	2,452,800
2011-03-29	79.800	80.570	79.450	80.490	16.087	1,130,800
2011-03-28	79.260	80.140	79.120	79.940	15.977	1,421,200
2011-03-25	78.970	79.460	78.710	79.100	15.809	1,448,400
2011-03-24	79.020	79.140	78.670	78.960	15.781	1,610,000
2011-03-23	79.380	79.740	78.620	78.720	15.733	2,208,800
2011-03-22	80.400	80.630	79.010	79.120	15.813	1,361,200
2011-03-21	79.450	80.540	79.370	80.430	16.075	1,836,800
2011-03-18	78.300	78.830	78.140	78.770	15.743	2,062,400
2011-03-17	77.550	77.960	77.380	77.690	15.528	1,422,000
2011-03-16	76.620	77.470	76.330	76.980	15.386	2,137,200
2011-03-15	75.620	77.170	75.010	76.580	15.306	1,921,600
2011-03-14	76.680	77.050	76.130	76.790	15.348	866,400
2011-03-11	76.930	77.370	76.590	77.160	15.422	788,800
2011-03-10	77.180	77.490	76.670	76.940	15.378	1,397,200
2011-03-09	77.660	77.970	77.500	77.830	15.556	1,948,000
2011-03-08	76.840	78.060	76.820	77.940	15.578	2,114,000
2011-03-07	76.500	77.000	75.940	76.680	15.326	2,022,800
2011-03-04	75.940	76.400	75.650	76.380	15.266	1,304,000
2011-03-03	75.050	76.320	74.820	76.170	15.224	1,394,000
2011-03-02	74.840	74.940	74.400	74.510	14.892	1,828,000
2011-03-01	75.810	76.010	74.660	74.730	14.936	2,727,200
2011-02-28	74.670	75.780	74.320	75.440	15.078	2,443,600
2011-02-25	73.400	74.640	73.030	74.640	14.918	2,148,800
2011-02-24	73.840	73.890	72.900	72.960	14.582	2,770,800
2011-02-23	73.790	74.000	73.590	73.780	14.746	2,879,200
2011-02-22	73.810	73.810	73.280	73.700	14.730	1,313,200
2011-02-18	73.790	73.990	73.630	73.890	14.768	1,229,200
2011-02-17	73.000	73.910	72.760	73.840	14.758	2,458,800
2011-02-16	72.430	73.180	72.340	73.050	14.600	1,435,600
2011-02-15	71.930	73.100	71.730	72.300	14.382	2,619,200
2011-02-14	72.920	72.920	72.040	72.330	14.388	2,040,800
2011-02-11	71.010	73.280	70.920	72.920	14.506	1,944,000
2011-02-10	71.630	71.990	70.870	71.220	14.168	1,583,600
2011-02-09	71.480	72.110	70.880	72.000	14.323	2,016,400
2011-02-08	68.680	71.740	67.650	71.250	14.173	4,793,200
2011-02-07	68.990	69.940	68.810	69.840	13.893	1,251,200
2011-02-04	68.760	69.040	68.660	68.750	13.676	913,600
2011-02-03	68.600	68.950	68.520	68.700	13.666	1,387,600
2011-02-02	69.210	69.270	68.290	68.560	13.638	846,000
2011-02-01	68.930	69.850	68.930	69.410	13.807	1,137,200
2011-01-31	69.150	69.210	68.630	68.810	13.688	852,000
2011-01-28	69.370	69.780	68.340	68.940	13.714	1,023,600
2011-01-27	70.860	70.860	69.050	69.410	13.807	1,839,200
2011-01-26	71.350	71.760	70.640	70.830	14.090	748,000

← NewerPage 66 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.