Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	51.410	51.460	49.940	50.010	9.803	2,263,200
2009-05-26	50.700	51.690	50.210	51.540	10.103	1,936,000
2009-05-22	50.700	51.170	50.480	50.640	9.927	2,085,600
2009-05-21	50.970	51.200	49.870	50.510	9.901	3,779,600
2009-05-20	52.040	52.410	50.760	50.900	9.978	3,436,400
2009-05-19	53.000	53.000	51.340	51.840	10.162	6,127,600
2009-05-18	53.130	53.130	52.370	53.000	10.390	2,052,000
2009-05-15	52.240	53.250	52.170	52.800	10.350	2,503,600
2009-05-14	53.180	53.490	52.550	52.760	10.343	2,674,400
2009-05-13	52.640	53.110	52.520	52.960	10.382	2,955,600
2009-05-12	53.950	53.950	52.660	52.880	10.366	3,002,000
2009-05-11	53.640	54.150	53.220	53.720	10.531	2,012,400
2009-05-08	55.000	55.090	53.550	53.890	10.564	2,263,600
2009-05-07	54.860	55.080	53.930	54.480	10.680	1,913,600
2009-05-06	55.530	56.020	53.660	54.760	10.717	3,065,200
2009-05-05	58.000	58.500	54.810	54.980	10.760	5,862,000
2009-05-04	54.500	57.210	54.160	56.910	11.138	4,956,400
2009-05-01	54.460	54.680	53.590	54.420	10.650	1,964,800
2009-04-30	54.820	55.080	54.090	54.410	10.648	2,605,600
2009-04-29	54.140	54.600	54.010	54.300	10.627	2,042,000
2009-04-28	53.000	54.450	52.770	53.980	10.564	2,898,800
2009-04-27	52.180	54.180	52.180	53.420	10.455	2,744,000
2009-04-24	52.740	52.940	52.000	52.260	10.228	1,992,400
2009-04-23	52.650	53.030	51.970	52.400	10.255	2,401,600
2009-04-22	53.380	54.130	52.690	52.820	10.337	2,299,200
2009-04-21	53.390	54.020	53.030	53.410	10.453	1,608,800
2009-04-20	53.470	54.390	52.960	53.200	10.412	1,625,200
2009-04-17	53.360	54.180	53.010	53.960	10.560	2,361,200
2009-04-16	53.080	53.710	52.850	53.150	10.402	2,805,200
2009-04-15	51.760	53.180	51.760	53.010	10.374	2,528,400
2009-04-14	52.330	52.590	51.830	51.860	10.149	2,828,000
2009-04-13	53.320	53.500	52.480	52.660	10.306	1,612,000
2009-04-09	54.480	54.790	52.930	53.530	10.476	2,375,200
2009-04-08	53.850	54.070	53.260	54.040	10.576	1,842,000
2009-04-07	53.560	54.140	53.220	53.590	10.488	1,742,000
2009-04-06	53.480	54.430	52.880	54.280	10.623	2,387,200
2009-04-03	53.740	54.180	52.970	53.650	10.500	2,042,000
2009-04-02	52.930	54.580	52.310	53.760	10.521	4,603,600
2009-04-01	51.650	52.230	51.220	52.100	10.196	3,057,200
2009-03-31	52.630	52.840	52.090	52.230	10.222	2,963,600
2009-03-30	52.520	52.710	51.510	52.110	10.198	3,529,200
2009-03-27	50.590	52.430	50.590	51.430	10.065	2,479,600
2009-03-26	51.080	51.200	49.250	50.850	9.952	4,067,600
2009-03-25	52.250	52.320	49.730	50.830	9.948	6,047,600
2009-03-24	50.980	52.100	50.980	51.810	10.140	4,379,200
2009-03-23	51.130	51.550	50.600	51.550	10.089	2,673,600
2009-03-20	50.670	51.120	50.150	50.440	9.872	2,506,400
2009-03-19	51.480	51.650	50.060	50.530	9.889	2,571,600
2009-03-18	51.000	51.970	50.130	51.360	10.052	2,837,600
2009-03-17	50.610	51.250	50.050	51.250	10.030	2,446,800
2009-03-16	50.360	51.570	50.340	50.780	9.938	2,474,000
2009-03-13	49.280	50.040	49.000	49.850	9.756	1,924,000
2009-03-12	47.500	49.060	47.340	48.970	9.584	3,309,600
2009-03-11	47.000	48.340	46.820	47.460	9.288	3,069,600
2009-03-10	46.150	46.950	45.850	46.820	9.163	2,435,200
2009-03-09	46.390	47.090	45.970	46.280	9.057	2,123,200
2009-03-06	47.060	47.200	45.410	46.860	9.171	3,092,800
2009-03-05	47.160	47.590	46.260	46.900	9.179	2,306,400
2009-03-04	47.350	48.510	47.020	47.800	9.355	1,900,800
2009-03-03	47.500	47.950	46.530	47.050	9.208	2,328,000

← NewerPage 74 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.