Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	68.440	69.700	67.830	69.400	13.703	2,745,600
2010-05-07	67.980	68.110	66.260	66.770	13.183	3,972,400
2010-05-06	69.270	69.350	65.780	67.790	13.385	3,442,800
2010-05-05	69.330	69.950	68.970	69.350	13.693	1,899,600
2010-05-04	68.870	69.380	68.560	69.310	13.685	1,538,800
2010-05-03	69.350	69.600	68.550	69.290	13.681	1,640,400
2010-04-30	68.990	69.710	68.830	69.250	13.673	1,778,800
2010-04-29	68.830	69.000	67.790	68.800	13.584	2,048,400
2010-04-28	68.960	69.050	68.400	68.640	13.552	1,208,000
2010-04-27	68.760	69.350	68.430	68.980	13.620	1,851,600
2010-04-26	68.270	69.080	67.940	68.970	13.618	1,256,400
2010-04-23	68.080	68.240	67.540	68.160	13.458	1,147,200
2010-04-22	67.960	68.330	67.660	68.190	13.464	832,400
2010-04-21	67.920	68.350	67.330	68.250	13.475	1,094,800
2010-04-20	68.090	68.480	67.740	67.960	13.418	1,090,800
2010-04-19	68.060	68.380	67.920	68.090	13.444	1,076,800
2010-04-16	68.340	68.680	67.990	68.330	13.491	1,528,400
2010-04-15	68.100	68.580	68.010	68.360	13.497	747,200
2010-04-14	68.200	68.450	67.600	68.390	13.503	874,800
2010-04-13	67.540	68.070	66.980	67.900	13.406	1,478,400
2010-04-12	67.490	68.030	66.800	67.800	13.387	2,230,400
2010-04-09	67.790	68.190	67.620	68.070	13.440	717,600
2010-04-08	67.660	68.170	67.500	67.780	13.383	1,450,800
2010-04-07	67.530	67.690	67.480	67.660	13.359	2,553,600
2010-04-06	67.620	67.850	67.480	67.560	13.339	1,443,200
2010-04-05	67.970	68.100	67.560	67.730	13.373	650,800
2010-04-01	67.180	67.810	67.010	67.720	13.371	1,171,600
2010-03-31	67.010	67.480	66.530	66.950	13.219	942,000
2010-03-30	67.480	67.500	66.910	67.250	13.278	721,600
2010-03-29	66.780	67.270	66.540	67.260	13.280	1,585,600
2010-03-26	67.370	67.450	66.040	66.490	13.128	3,019,200
2010-03-25	69.060	69.090	67.300	67.340	13.296	1,484,800
2010-03-24	69.150	69.150	68.500	68.660	13.556	1,028,000
2010-03-23	69.000	69.360	68.410	69.200	13.663	1,090,800
2010-03-22	67.550	68.990	67.550	68.790	13.582	1,410,000
2010-03-19	67.870	68.210	67.530	67.870	13.400	1,277,600
2010-03-18	67.580	68.150	67.540	67.810	13.389	1,240,800
2010-03-17	68.150	68.150	67.400	67.770	13.381	1,557,200
2010-03-16	67.300	68.140	67.040	67.900	13.406	1,769,600
2010-03-15	68.210	68.560	66.570	67.280	13.284	2,887,600
2010-03-12	68.030	68.530	67.810	68.510	13.527	1,326,400
2010-03-11	67.570	68.050	67.300	68.030	13.432	2,659,200
2010-03-10	67.370	67.540	67.060	67.520	13.331	1,025,600
2010-03-09	67.530	67.610	67.180	67.390	13.306	1,233,200
2010-03-08	67.060	67.600	67.060	67.500	13.327	1,484,400
2010-03-05	67.150	67.560	66.710	67.210	13.270	1,087,200
2010-03-04	66.870	67.030	66.440	66.880	13.205	1,391,200
2010-03-03	67.460	67.640	66.650	66.870	13.203	1,451,600
2010-03-02	67.500	67.750	67.120	67.600	13.347	1,458,000
2010-03-01	67.270	67.450	66.970	67.250	13.278	1,752,000
2010-02-26	67.520	67.520	66.850	67.180	13.264	2,052,400
2010-02-25	66.900	67.890	66.360	67.440	13.316	3,416,000
2010-02-24	66.090	67.370	65.830	67.360	13.300	2,504,400
2010-02-23	66.030	66.450	65.400	65.920	13.015	1,650,000
2010-02-22	66.100	66.360	65.460	66.200	13.071	2,188,000
2010-02-19	65.600	65.920	65.380	65.900	13.011	1,686,400
2010-02-18	64.840	65.870	64.450	65.860	13.004	1,573,200
2010-02-17	64.660	64.910	64.120	64.860	12.806	1,390,400
2010-02-16	64.480	64.650	63.900	64.440	12.723	1,446,000
2010-02-12	64.130	64.380	63.500	64.360	12.707	1,673,200

← NewerPage 70 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.