Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	70.590	71.410	70.330	71.110	14.146	996,800
2011-01-24	69.900	70.670	69.780	70.600	14.044	854,400
2011-01-21	70.430	70.430	69.220	69.700	13.865	1,212,800
2011-01-20	70.000	70.590	69.740	70.080	13.941	1,021,600
2011-01-19	70.130	70.560	70.100	70.170	13.959	962,000
2011-01-18	69.910	70.370	69.600	70.370	13.998	1,574,800
2011-01-14	69.650	69.910	69.620	69.880	13.901	1,405,600
2011-01-13	70.390	70.470	69.430	69.710	13.867	1,570,800
2011-01-12	71.060	72.480	70.480	70.590	14.042	2,584,400
2011-01-11	69.220	69.530	69.040	69.090	13.744	914,000
2011-01-10	68.660	69.220	68.440	69.150	13.756	1,346,400
2011-01-07	69.150	69.160	68.450	68.750	13.676	984,000
2011-01-06	69.440	69.600	69.010	69.240	13.774	1,959,600
2011-01-05	69.190	69.610	69.120	69.340	13.794	987,200
2011-01-04	69.290	69.470	69.000	69.110	13.748	1,326,400
2011-01-03	69.110	69.460	68.610	69.330	13.792	2,042,800
2010-12-31	69.840	69.950	69.020	69.020	13.730	1,225,200
2010-12-30	70.160	70.250	69.900	69.970	13.919	393,200
2010-12-29	70.240	70.370	69.750	70.070	13.939	666,400
2010-12-28	70.160	70.280	69.970	70.200	13.965	696,400
2010-12-27	70.450	70.470	70.120	70.190	13.963	619,200
2010-12-23	70.690	70.980	70.350	70.420	14.008	670,800
2010-12-22	69.700	71.000	69.540	70.660	14.056	1,753,600
2010-12-21	69.490	69.790	69.070	69.520	13.829	2,150,800
2010-12-20	69.160	69.650	68.690	69.380	13.801	1,260,400
2010-12-17	68.030	68.990	67.750	68.820	13.690	1,861,200
2010-12-16	67.870	67.950	67.210	67.900	13.507	1,720,800
2010-12-15	67.810	68.200	67.680	67.910	13.509	1,606,400
2010-12-14	67.200	67.700	67.090	67.700	13.467	2,186,800
2010-12-13	67.160	67.380	66.870	66.990	13.326	1,415,200
2010-12-10	67.200	67.450	66.950	67.110	13.350	1,473,600
2010-12-09	68.000	68.000	66.830	67.040	13.336	1,667,600
2010-12-08	67.170	67.780	67.160	67.250	13.378	1,546,800
2010-12-07	67.580	68.150	67.130	67.210	13.370	2,999,200
2010-12-06	66.310	67.420	66.260	67.400	13.408	2,535,600
2010-12-03	65.970	66.360	65.810	66.270	13.183	1,384,800
2010-12-02	65.750	66.200	65.750	66.060	13.141	1,272,800
2010-12-01	65.650	65.840	65.420	65.730	13.075	1,558,000
2010-11-30	65.000	65.390	64.960	65.250	12.980	2,176,800
2010-11-29	65.050	65.440	64.760	65.320	12.994	1,608,800
2010-11-26	65.350	65.890	65.010	65.310	12.992	512,800
2010-11-24	65.450	65.750	65.340	65.540	13.038	940,400
2010-11-23	65.490	65.670	64.760	65.120	12.954	1,366,000
2010-11-22	65.270	65.980	64.980	65.900	13.109	1,054,400
2010-11-19	65.400	65.530	64.750	65.350	13.000	1,058,000
2010-11-18	64.680	65.570	64.550	65.420	13.014	1,852,800
2010-11-17	64.290	64.620	64.000	64.310	12.793	1,178,000
2010-11-16	65.280	65.320	64.170	64.310	12.793	1,377,200
2010-11-15	65.860	65.980	65.240	65.250	12.980	1,391,200
2010-11-12	65.040	65.870	64.790	65.630	13.056	2,248,400
2010-11-11	65.420	65.460	64.970	65.140	12.958	1,556,800
2010-11-10	65.070	65.910	64.800	65.890	13.107	2,945,200
2010-11-09	65.480	65.720	64.760	65.180	12.932	4,374,800
2010-11-08	65.990	66.250	65.250	66.170	13.129	1,614,400
2010-11-05	66.020	66.270	65.790	66.010	13.097	1,191,600
2010-11-04	66.540	66.670	65.950	66.100	13.115	1,246,000
2010-11-03	66.000	66.220	65.550	66.060	13.107	1,350,400
2010-11-02	66.230	66.520	65.500	66.030	13.101	2,334,000
2010-11-01	66.130	66.510	65.830	66.120	13.119	1,277,600
2010-10-29	66.260	66.380	65.780	65.850	13.065	2,413,200

← NewerPage 67 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.