Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	48.230	48.610	47.010	47.100	9.218	2,746,800
2009-02-27	48.000	49.520	47.760	48.920	9.574	2,460,400
2009-02-26	49.510	49.550	48.270	48.520	9.496	2,084,000
2009-02-25	50.060	50.430	48.550	49.050	9.599	2,546,000
2009-02-24	49.300	50.350	49.110	50.140	9.813	2,900,400
2009-02-23	50.460	50.720	48.890	48.930	9.576	2,011,600
2009-02-20	50.250	50.950	49.670	50.020	9.789	2,039,200
2009-02-19	51.220	51.250	50.550	50.900	9.962	1,658,400
2009-02-18	51.080	51.270	50.400	50.930	9.967	2,250,000
2009-02-17	50.610	51.710	49.920	51.080	9.997	3,219,200
2009-02-13	52.170	52.340	51.220	51.440	10.067	2,378,400
2009-02-12	51.510	52.280	50.940	52.280	10.232	2,837,600
2009-02-11	52.310	52.470	51.490	52.300	10.236	1,655,200
2009-02-10	52.120	52.450	51.080	51.820	10.142	3,760,400
2009-02-09	53.360	53.420	52.300	52.570	10.288	1,735,600
2009-02-06	52.370	53.500	51.890	53.360	10.443	2,874,800
2009-02-05	53.510	53.860	51.890	52.500	10.275	5,367,200
2009-02-04	54.500	54.840	53.660	53.950	10.541	2,968,000
2009-02-03	54.250	54.450	53.150	54.270	10.603	2,432,400
2009-02-02	52.970	54.190	52.910	53.990	10.549	2,388,800
2009-01-30	54.730	54.970	52.980	53.230	10.400	2,822,000
2009-01-29	54.800	55.540	54.100	54.500	10.648	1,750,800
2009-01-28	54.500	55.260	54.330	55.140	10.773	1,926,000
2009-01-27	53.850	54.200	53.080	53.840	10.519	2,042,000
2009-01-26	53.160	54.180	53.120	53.480	10.449	1,812,000
2009-01-23	52.320	53.480	51.920	53.230	10.400	2,792,400
2009-01-22	52.750	53.250	51.790	52.990	10.353	2,042,000
2009-01-21	53.200	53.350	52.120	53.350	10.424	2,475,200
2009-01-20	53.640	54.360	52.720	52.840	10.324	1,903,200
2009-01-16	53.180	53.980	52.260	53.640	10.480	2,030,400
2009-01-15	52.050	53.580	51.860	52.760	10.308	2,615,600
2009-01-14	52.120	52.360	51.390	52.030	10.166	1,885,200
2009-01-13	53.090	53.530	52.230	52.730	10.302	1,175,200
2009-01-12	53.270	53.270	52.450	53.090	10.373	1,883,200
2009-01-09	54.120	54.120	53.050	53.350	10.424	1,519,600
2009-01-08	53.880	54.440	53.820	54.200	10.590	2,049,200
2009-01-07	54.340	55.540	54.000	54.190	10.588	1,932,400
2009-01-06	55.370	56.000	54.690	55.120	10.769	1,705,200
2009-01-05	55.280	55.830	54.970	55.350	10.814	1,818,800
2009-01-02	56.150	56.150	54.870	55.590	10.861	2,074,800
2008-12-31	55.130	56.510	54.840	56.120	10.965	2,748,000
2008-12-30	54.360	55.000	54.100	54.910	10.728	1,501,600
2008-12-29	53.950	54.950	53.610	54.060	10.562	1,637,600
2008-12-26	53.590	54.290	53.390	54.220	10.594	1,016,800
2008-12-24	53.500	53.950	53.050	53.620	10.476	1,206,800
2008-12-23	54.110	54.890	53.010	53.290	10.412	2,269,200
2008-12-22	52.580	53.900	51.750	53.900	10.531	2,281,600
2008-12-19	54.620	55.060	52.260	52.440	10.246	3,056,400
2008-12-18	53.250	54.640	52.910	54.370	10.623	3,104,000
2008-12-17	51.580	53.260	51.580	52.720	10.301	3,251,200
2008-12-16	50.850	52.500	50.640	52.470	10.252	2,170,400
2008-12-15	51.790	51.790	50.210	51.060	9.976	1,809,600
2008-12-12	49.610	51.780	49.610	51.440	10.050	2,881,200
2008-12-11	51.320	51.820	50.270	50.590	9.884	2,976,800
2008-12-10	52.260	52.800	50.270	51.610	10.084	4,644,800
2008-12-09	53.940	54.730	51.860	52.000	10.160	5,019,600
2008-12-08	55.150	55.880	53.600	54.260	10.601	4,379,600
2008-12-05	55.480	55.580	53.210	54.310	10.611	5,818,800
2008-12-04	56.580	57.720	54.830	55.870	10.916	3,306,400
2008-12-03	55.000	58.000	55.000	57.270	11.190	2,605,200

← NewerPage 75 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.