Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	67.080	67.210	66.210	66.260	13.146	1,601,200
2010-10-27	67.070	67.250	66.500	66.960	13.285	1,326,400
2010-10-26	67.820	67.820	67.000	67.060	13.305	1,500,400
2010-10-25	68.230	68.440	67.700	67.890	13.470	952,800
2010-10-22	68.210	68.210	67.680	67.900	13.472	1,028,400
2010-10-21	68.440	68.660	67.650	67.990	13.490	1,363,200
2010-10-20	68.420	68.770	68.140	68.320	13.555	1,574,800
2010-10-19	68.580	68.910	67.830	68.160	13.523	2,145,600
2010-10-18	69.480	69.790	69.070	69.160	13.722	1,688,800
2010-10-15	69.960	70.140	69.710	69.790	13.847	1,566,400
2010-10-14	69.790	70.000	69.600	69.810	13.851	876,400
2010-10-13	69.720	69.940	69.400	69.660	13.821	1,120,400
2010-10-12	69.210	69.650	69.000	69.320	13.754	1,656,000
2010-10-11	69.730	69.820	69.450	69.500	13.789	1,180,800
2010-10-08	68.670	69.940	68.370	69.790	13.847	1,694,000
2010-10-07	68.410	68.590	67.920	68.520	13.595	1,402,000
2010-10-06	68.250	68.410	67.860	68.360	13.563	2,034,400
2010-10-05	67.890	68.480	67.420	68.400	13.571	2,913,600
2010-10-04	65.260	67.790	65.050	67.680	13.428	3,898,800
2010-10-01	65.270	65.270	64.440	65.220	12.940	2,027,600
2010-09-30	65.220	65.460	64.920	64.940	12.885	2,345,200
2010-09-29	64.970	65.450	64.610	65.080	12.912	2,062,400
2010-09-28	65.060	65.300	64.320	65.010	12.898	1,572,400
2010-09-27	64.490	65.460	64.150	65.060	12.908	1,771,600
2010-09-24	64.220	64.600	63.810	64.450	12.787	2,653,600
2010-09-23	63.770	64.260	63.450	63.530	12.605	1,221,600
2010-09-22	64.130	64.730	63.980	64.010	12.700	1,341,600
2010-09-21	64.630	64.740	64.240	64.360	12.769	1,158,800
2010-09-20	64.660	65.000	64.370	64.660	12.829	1,112,000
2010-09-17	64.770	64.990	64.450	64.450	12.787	1,570,000
2010-09-16	64.450	64.570	64.030	64.270	12.752	1,060,000
2010-09-15	63.800	64.590	63.620	64.460	12.789	1,044,800
2010-09-14	63.990	64.200	63.750	63.840	12.666	1,259,200
2010-09-13	63.920	64.140	63.650	63.890	12.676	1,234,000
2010-09-10	63.400	63.710	63.000	63.670	12.633	1,214,000
2010-09-09	63.860	63.860	63.110	63.320	12.563	1,318,400
2010-09-08	62.060	63.440	62.060	63.280	12.555	2,041,600
2010-09-07	62.820	62.830	61.950	62.060	12.313	1,049,600
2010-09-03	63.010	63.050	62.510	62.840	12.468	1,715,200
2010-09-02	62.200	62.740	61.870	62.690	12.438	1,934,000
2010-09-01	61.700	61.880	61.410	61.860	12.273	1,552,800
2010-08-31	60.490	61.640	60.490	61.230	12.148	2,149,600
2010-08-30	61.440	61.740	60.530	60.720	12.047	1,080,000
2010-08-27	61.670	62.500	61.120	61.600	12.222	1,946,800
2010-08-26	60.320	60.690	60.020	60.470	11.998	1,310,800
2010-08-25	60.090	60.560	59.810	60.340	11.972	1,730,000
2010-08-24	59.830	60.750	59.440	60.360	11.976	2,158,000
2010-08-23	60.960	61.160	60.300	60.310	11.966	4,031,200
2010-08-20	61.250	61.450	60.670	60.910	12.085	2,595,600
2010-08-19	62.090	62.230	61.440	61.680	12.238	2,546,800
2010-08-18	62.350	62.590	62.040	62.310	12.363	1,328,400
2010-08-17	62.410	62.910	62.090	62.550	12.410	790,000
2010-08-16	61.550	62.330	61.170	62.200	12.341	1,200,000
2010-08-13	61.920	62.310	61.680	61.940	12.289	1,510,000
2010-08-12	61.660	62.190	60.000	62.060	12.313	1,930,000
2010-08-11	62.030	62.140	61.100	61.110	12.091	1,356,400
2010-08-10	62.610	63.000	62.380	62.550	12.376	1,766,800
2010-08-09	62.360	62.890	62.140	62.860	12.437	1,840,800
2010-08-06	62.250	62.330	61.170	62.310	12.328	2,419,200
2010-08-05	63.890	63.890	61.500	62.350	12.336	5,640,800

← NewerPage 68 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.