Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	65.150	65.830	64.660	65.530	12.965	4,170,800
2010-08-03	65.990	66.160	64.370	64.890	12.839	5,652,400
2010-08-02	67.000	67.000	65.820	66.420	13.142	2,346,400
2010-07-30	65.950	66.720	65.690	66.270	13.112	1,230,800
2010-07-29	67.400	67.400	65.710	66.480	13.153	1,358,400
2010-07-28	67.690	67.840	66.850	67.130	13.282	736,400
2010-07-27	67.530	67.820	67.260	67.570	13.369	1,881,200
2010-07-26	66.380	67.540	66.380	67.390	13.333	1,382,400
2010-07-23	65.590	66.210	65.350	66.210	13.100	2,106,800
2010-07-22	66.010	66.170	65.270	65.580	12.975	1,730,800
2010-07-21	67.090	67.100	65.430	65.600	12.979	3,088,800
2010-07-20	65.390	67.020	65.180	66.980	13.252	1,757,200
2010-07-19	65.000	65.860	64.790	65.800	13.019	1,549,600
2010-07-16	65.970	65.970	64.840	64.920	12.845	971,200
2010-07-15	65.700	66.030	65.420	66.000	13.058	1,205,600
2010-07-14	65.460	65.800	65.090	65.800	13.019	1,339,200
2010-07-13	65.130	65.750	65.030	65.440	12.948	1,400,800
2010-07-12	64.460	65.000	64.360	64.710	12.803	860,800
2010-07-09	64.410	64.870	64.100	64.690	12.799	1,574,400
2010-07-08	63.650	64.350	63.610	64.330	12.728	2,796,000
2010-07-07	62.960	63.690	62.830	63.490	12.562	1,839,200
2010-07-06	62.970	63.380	62.150	62.760	12.417	2,696,800
2010-07-02	62.770	62.890	62.530	62.630	12.392	1,790,800
2010-07-01	62.630	62.770	61.980	62.670	12.400	2,315,200
2010-06-30	63.130	63.520	62.610	62.710	12.407	3,920,400
2010-06-29	64.610	64.730	63.110	63.340	12.532	2,972,400
2010-06-28	64.960	65.400	64.300	65.030	12.867	824,800
2010-06-25	64.950	65.460	64.380	64.610	12.783	1,719,200
2010-06-24	65.090	65.230	64.730	64.850	12.831	1,540,800
2010-06-23	65.420	65.680	64.960	65.210	12.902	1,795,200
2010-06-22	66.750	66.820	65.420	65.420	12.944	1,889,600
2010-06-21	66.940	67.250	66.510	66.660	13.189	1,594,800
2010-06-18	67.470	67.630	66.390	66.520	13.161	2,794,400
2010-06-17	67.470	67.840	67.130	67.600	13.375	1,500,000
2010-06-16	68.110	68.320	67.040	67.210	13.298	2,995,200
2010-06-15	68.210	68.760	68.210	68.600	13.573	1,641,200
2010-06-14	68.810	68.840	68.000	68.070	13.468	2,503,200
2010-06-11	67.250	68.490	66.790	68.420	13.537	2,662,800
2010-06-10	67.330	67.750	67.260	67.470	13.349	2,371,200
2010-06-09	66.760	67.340	66.190	67.020	13.260	2,114,800
2010-06-08	65.410	66.380	64.910	66.330	13.124	3,298,800
2010-06-07	65.010	66.000	65.010	65.530	12.965	1,938,000
2010-06-04	66.560	66.560	64.920	65.080	12.876	2,343,200
2010-06-03	67.150	67.510	66.850	67.300	13.316	2,675,600
2010-06-02	66.160	67.190	65.950	67.180	13.292	2,312,800
2010-06-01	65.620	66.260	65.160	65.960	13.051	1,894,800
2010-05-28	65.380	66.460	65.330	65.810	13.021	1,706,000
2010-05-27	66.280	66.290	64.800	65.650	12.989	2,313,200
2010-05-26	65.020	66.070	64.390	65.580	12.975	2,451,200
2010-05-25	65.760	65.760	63.800	64.580	12.777	3,309,600
2010-05-24	64.910	66.020	64.770	65.530	12.965	2,075,600
2010-05-21	64.570	65.540	64.480	64.910	12.843	1,915,200
2010-05-20	65.800	66.090	64.880	64.900	12.841	2,374,800
2010-05-19	66.510	66.990	66.050	66.650	13.187	1,553,200
2010-05-18	67.520	67.760	66.430	66.550	13.167	1,570,000
2010-05-17	65.590	67.350	65.590	67.130	13.282	3,142,400
2010-05-14	66.430	66.810	65.290	65.600	12.979	2,206,800
2010-05-13	65.870	67.910	65.870	66.600	13.177	3,128,000
2010-05-12	67.130	67.790	66.290	67.130	13.254	3,196,000
2010-05-11	67.350	68.190	66.100	67.010	13.231	6,560,400

← NewerPage 69 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.