Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	58.220	58.790	58.220	58.490	11.522	1,394,000
2009-11-12	59.680	59.680	58.230	58.490	11.522	2,127,200
2009-11-11	59.410	59.980	59.190	59.730	11.766	3,969,600
2009-11-10	58.240	59.260	58.200	59.120	11.646	2,854,800
2009-11-09	58.130	58.760	57.870	58.670	11.557	1,155,600
2009-11-06	57.200	57.960	57.040	57.680	11.362	2,002,400
2009-11-05	57.680	57.680	56.440	57.400	11.307	3,005,600
2009-11-04	57.860	57.880	56.960	57.300	11.260	3,221,200
2009-11-03	58.020	58.220	56.640	57.400	11.280	6,843,200
2009-11-02	57.080	58.370	56.930	58.310	11.458	6,881,200
2009-10-30	55.360	57.100	55.200	56.880	11.177	5,071,200
2009-10-29	54.910	55.690	54.570	55.550	10.916	2,264,400
2009-10-28	55.050	55.390	54.780	54.820	10.773	2,204,400
2009-10-27	55.060	55.380	54.540	55.080	10.824	2,265,600
2009-10-26	55.250	55.730	54.570	54.870	10.782	3,803,600
2009-10-23	55.930	55.930	55.080	55.390	10.885	2,026,800
2009-10-22	55.300	56.040	55.200	55.670	10.940	1,976,000
2009-10-21	55.380	56.240	55.050	55.120	10.832	2,989,600
2009-10-20	55.910	55.910	55.370	55.610	10.928	2,194,800
2009-10-19	55.710	55.800	55.110	55.710	10.948	1,938,800
2009-10-16	56.070	56.430	55.390	55.520	10.910	5,912,400
2009-10-15	55.340	56.440	55.340	56.370	11.077	1,170,000
2009-10-14	56.780	56.940	55.340	55.670	10.940	2,442,800
2009-10-13	57.000	57.040	56.240	56.320	11.067	1,309,600
2009-10-12	57.000	57.550	56.950	57.050	11.211	1,225,200
2009-10-09	57.430	57.450	56.770	57.070	11.215	1,933,600
2009-10-08	56.760	57.580	56.520	57.250	11.250	1,819,600
2009-10-07	56.240	56.490	56.000	56.460	11.095	1,444,400
2009-10-06	56.760	56.860	56.300	56.450	11.093	1,926,800
2009-10-05	56.700	56.700	55.790	56.600	11.122	2,066,000
2009-10-02	56.190	57.010	55.820	56.660	11.134	1,730,400
2009-10-01	56.750	56.910	55.720	56.370	11.077	2,182,000
2009-09-30	56.600	56.850	56.140	56.740	11.150	1,945,200
2009-09-29	56.210	56.610	55.400	56.400	11.083	1,146,400
2009-09-28	55.720	56.520	55.610	56.170	11.038	944,000
2009-09-25	56.380	56.430	55.410	55.730	10.951	1,508,800
2009-09-24	55.940	56.230	55.720	56.200	11.044	1,362,800
2009-09-23	56.470	56.470	55.780	55.840	10.973	1,659,600
2009-09-22	56.540	56.540	55.740	56.220	11.048	1,980,400
2009-09-21	56.280	56.640	55.950	56.060	11.016	1,698,000
2009-09-18	56.230	56.920	56.230	56.490	11.101	2,156,400
2009-09-17	55.780	56.450	55.600	56.100	11.024	2,492,400
2009-09-16	55.240	55.810	54.710	55.770	10.959	1,554,000
2009-09-15	55.350	55.530	55.150	55.280	10.863	1,327,600
2009-09-14	55.160	55.580	55.020	55.520	10.910	1,341,200
2009-09-11	55.620	55.710	55.290	55.360	10.879	1,518,000
2009-09-10	55.400	55.840	55.230	55.560	10.918	3,688,400
2009-09-09	55.180	55.450	54.720	55.020	10.812	3,755,600
2009-09-08	56.120	56.530	55.080	55.440	10.894	5,309,600
2009-09-04	56.600	57.050	56.370	56.500	11.103	3,251,200
2009-09-03	56.760	56.810	55.760	56.810	11.164	1,544,000
2009-09-02	56.680	57.020	56.470	56.590	11.120	1,015,600
2009-09-01	56.710	57.560	56.710	56.860	11.173	1,578,800
2009-08-31	57.220	57.440	56.680	57.130	11.227	2,253,600
2009-08-28	57.650	57.960	56.970	57.320	11.264	2,777,600
2009-08-27	57.750	57.750	57.020	57.490	11.297	1,644,800
2009-08-26	57.700	57.900	57.120	57.650	11.329	2,271,200
2009-08-25	58.210	58.250	57.720	57.880	11.374	2,592,400
2009-08-24	58.870	59.280	58.040	58.280	11.453	1,906,000
2009-08-21	58.890	59.090	58.320	58.950	11.584	3,083,200

← NewerPage 72 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.