Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	63.210	64.350	63.210	64.340	12.703	2,087,200
2010-02-10	63.800	64.350	62.770	63.130	12.465	1,912,000
2010-02-09	61.400	64.080	60.830	63.740	12.585	5,662,800
2010-02-08	60.940	61.410	60.440	60.570	11.959	2,469,600
2010-02-05	60.770	61.410	60.290	61.100	12.036	2,270,800
2010-02-04	61.700	61.930	60.850	60.920	12.001	1,318,800
2010-02-03	62.160	62.380	61.620	61.910	12.196	1,186,800
2010-02-02	60.450	62.200	60.290	62.120	12.237	1,484,000
2010-02-01	60.460	60.900	59.910	60.220	11.863	1,858,800
2010-01-29	61.310	61.510	60.170	60.290	11.877	1,705,600
2010-01-28	61.140	62.060	60.800	60.880	11.993	1,207,200
2010-01-27	61.040	61.390	60.530	60.940	12.005	924,000
2010-01-26	61.220	61.460	60.630	60.950	12.007	1,756,000
2010-01-25	61.910	61.990	61.040	61.160	12.048	1,582,400
2010-01-22	62.460	62.920	61.640	61.730	12.160	2,052,000
2010-01-21	63.280	63.810	61.610	62.210	12.255	2,924,400
2010-01-20	63.350	63.500	62.700	63.390	12.487	2,292,400
2010-01-19	62.840	64.090	62.660	63.450	12.499	3,658,800
2010-01-15	62.640	63.330	62.450	62.830	12.377	2,657,600
2010-01-14	61.820	62.920	61.670	62.530	12.318	3,110,800
2010-01-13	61.170	62.090	61.130	62.050	12.223	2,070,000
2010-01-12	59.430	61.290	59.430	61.250	12.066	2,563,200
2010-01-11	59.950	60.180	59.070	59.730	11.766	1,963,600
2010-01-08	59.830	60.330	59.620	59.990	11.817	1,773,200
2010-01-07	60.500	60.780	59.870	60.120	11.843	2,211,200
2010-01-06	60.590	60.880	60.110	60.800	11.977	2,628,400
2010-01-05	61.200	61.700	60.050	60.510	11.920	1,936,000
2010-01-04	60.580	61.360	60.440	61.340	12.083	2,232,400
2009-12-31	61.250	61.380	60.450	60.450	11.908	1,068,000
2009-12-30	61.560	62.000	61.100	61.250	12.066	836,800
2009-12-29	62.130	62.420	61.610	61.830	12.180	1,406,400
2009-12-28	61.840	62.130	61.700	61.930	12.200	1,454,800
2009-12-24	61.920	62.190	61.500	61.850	12.184	1,036,800
2009-12-23	60.950	61.970	60.730	61.850	12.184	3,039,200
2009-12-22	60.650	61.260	60.200	61.150	12.046	3,682,000
2009-12-21	58.410	60.790	58.330	60.690	11.955	11,980,400
2009-12-18	58.270	58.330	57.500	57.900	11.406	3,323,600
2009-12-17	59.090	59.090	57.930	58.180	11.461	2,697,200
2009-12-16	59.860	60.050	59.020	59.140	11.650	2,039,600
2009-12-15	60.420	60.540	59.410	59.850	11.790	3,031,600
2009-12-14	60.580	60.770	60.240	60.330	11.884	1,346,800
2009-12-11	60.570	61.290	60.050	60.180	11.855	2,287,200
2009-12-10	60.570	60.950	59.680	60.410	11.900	3,728,800
2009-12-09	60.170	60.920	59.840	60.530	11.924	2,304,800
2009-12-08	60.200	60.270	59.510	59.780	11.776	1,425,600
2009-12-07	60.760	60.800	59.970	60.350	11.888	2,477,200
2009-12-04	60.860	61.100	60.420	60.760	11.969	2,141,200
2009-12-03	60.040	60.750	60.040	60.510	11.920	2,045,600
2009-12-02	59.320	60.470	59.260	60.320	11.882	2,995,200
2009-12-01	58.530	59.650	58.090	59.540	11.729	2,942,400
2009-11-30	58.640	59.240	58.350	59.040	11.630	1,742,800
2009-11-27	58.050	59.090	57.870	58.860	11.595	578,400
2009-11-25	58.950	59.690	58.890	59.100	11.642	1,171,600
2009-11-24	58.950	59.350	58.510	58.840	11.591	1,772,400
2009-11-23	58.650	59.320	58.650	59.150	11.652	1,457,200
2009-11-20	58.510	58.640	57.760	58.260	11.477	1,619,600
2009-11-19	59.400	59.400	57.820	58.510	11.526	1,922,800
2009-11-18	58.800	59.850	57.970	59.510	11.723	3,892,800
2009-11-17	58.960	59.270	58.670	58.980	11.618	1,263,200
2009-11-16	58.580	59.250	58.580	59.250	11.672	2,623,200

← NewerPage 71 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.