Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	57.810	58.450	57.320	58.450	11.486	2,063,600
2009-08-19	57.040	58.000	57.040	57.820	11.362	2,625,600
2009-08-18	57.760	57.760	56.810	57.070	11.215	2,950,000
2009-08-17	56.740	57.730	56.680	57.720	11.342	3,356,000
2009-08-14	57.690	58.000	56.650	57.080	11.217	2,621,600
2009-08-13	57.510	58.060	57.120	57.690	11.337	1,759,600
2009-08-12	57.610	58.000	57.300	57.480	11.295	1,678,800
2009-08-11	57.190	57.620	57.190	57.270	11.254	2,222,400
2009-08-10	57.780	57.780	57.210	57.470	11.266	1,980,000
2009-08-07	57.780	58.020	56.500	57.820	11.334	2,279,600
2009-08-06	58.240	58.690	57.240	57.500	11.272	2,648,000
2009-08-05	58.820	59.300	57.790	58.190	11.407	3,843,200
2009-08-04	59.610	61.140	57.970	58.990	11.564	7,072,800
2009-08-03	58.980	59.220	57.700	59.020	11.570	2,230,000
2009-07-31	59.510	59.980	58.870	58.980	11.562	2,247,600
2009-07-30	59.690	59.830	58.990	59.730	11.709	1,972,400
2009-07-29	58.410	59.950	58.320	59.220	11.609	1,679,600
2009-07-28	58.510	59.130	58.320	58.820	11.530	1,473,600
2009-07-27	58.910	59.230	58.600	58.990	11.564	1,726,400
2009-07-24	58.460	58.860	58.050	58.830	11.532	1,802,400
2009-07-23	57.270	58.730	57.100	58.550	11.478	2,742,800
2009-07-22	56.320	57.460	55.850	57.380	11.248	2,573,200
2009-07-21	56.490	56.810	56.090	56.400	11.056	1,372,000
2009-07-20	56.250	56.510	55.720	56.410	11.058	1,429,600
2009-07-17	55.820	56.270	55.290	56.190	11.015	1,696,000
2009-07-16	55.080	55.740	55.000	55.440	10.868	2,518,400
2009-07-15	54.990	55.500	54.500	55.360	10.852	2,162,400
2009-07-14	53.950	54.820	53.730	54.760	10.735	2,077,600
2009-07-13	53.510	54.030	53.180	53.950	10.576	1,484,400
2009-07-10	53.170	53.720	52.830	53.290	10.446	1,340,000
2009-07-09	53.400	53.780	52.980	53.190	10.427	1,292,800
2009-07-08	53.140	53.370	52.700	53.320	10.452	1,510,000
2009-07-07	53.670	54.120	53.130	53.140	10.417	1,065,600
2009-07-06	52.520	54.210	52.520	53.880	10.562	2,544,000
2009-07-02	54.670	54.670	52.580	52.580	10.307	2,797,200
2009-07-01	54.410	55.070	54.140	54.570	10.697	2,083,200
2009-06-30	54.880	54.900	53.690	54.310	10.646	2,867,600
2009-06-29	54.440	55.810	53.850	55.020	10.786	1,479,200
2009-06-26	54.660	55.600	54.150	55.150	10.811	3,248,800
2009-06-25	53.260	54.750	53.250	54.690	10.721	1,718,000
2009-06-24	53.790	53.820	53.500	53.800	10.546	1,963,200
2009-06-23	54.050	54.250	53.450	53.630	10.513	3,238,400
2009-06-22	52.980	54.170	52.920	53.980	10.582	4,260,800
2009-06-19	53.120	53.450	52.770	53.060	10.401	2,800,800
2009-06-18	51.970	53.130	51.820	52.890	10.368	2,011,200
2009-06-17	51.000	52.360	51.000	51.790	10.152	2,036,400
2009-06-16	51.700	51.830	51.000	51.050	10.007	2,354,400
2009-06-15	51.720	51.720	50.470	51.600	10.115	3,297,200
2009-06-12	50.970	51.990	50.740	51.740	10.143	2,159,600
2009-06-11	50.600	51.470	50.590	50.950	9.988	1,646,400
2009-06-10	50.440	50.960	50.190	50.600	9.919	1,726,800
2009-06-09	50.500	50.670	49.930	50.330	9.866	3,498,000
2009-06-08	49.710	50.470	49.710	50.320	9.864	2,053,600
2009-06-05	51.050	51.390	49.730	50.090	9.819	3,017,600
2009-06-04	51.490	51.660	50.430	50.790	9.956	2,245,200
2009-06-03	51.120	51.630	50.760	51.320	10.060	2,424,000
2009-06-02	50.580	51.670	50.440	51.270	10.050	2,622,400
2009-06-01	50.440	51.000	50.000	50.600	9.919	2,098,800
2009-05-29	50.230	50.270	49.270	50.270	9.854	2,588,800
2009-05-28	50.050	50.190	49.420	50.020	9.805	2,788,800

← NewerPage 73 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.