Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	57.020	57.020	55.010	56.590	11.057	3,604,800
2008-12-01	58.360	58.560	56.060	56.170	10.975	2,880,400
2008-11-28	58.490	59.740	57.900	59.440	11.613	1,704,000
2008-11-26	56.200	58.110	56.110	57.890	11.311	3,538,800
2008-11-25	58.610	60.000	56.720	56.810	11.100	11,588,800
2008-11-24	57.330	58.500	56.570	58.140	11.359	5,391,600
2008-11-21	57.030	58.120	53.970	56.840	11.105	5,890,800
2008-11-20	58.170	59.280	55.870	56.290	10.998	5,910,400
2008-11-19	58.520	60.000	58.250	58.930	11.514	5,608,800
2008-11-18	57.000	58.600	55.840	58.600	11.449	3,421,600
2008-11-17	56.130	58.570	56.130	57.120	11.160	2,806,400
2008-11-14	57.000	58.490	56.180	56.610	11.061	3,499,200
2008-11-13	53.810	57.250	53.610	57.250	11.186	4,243,200
2008-11-12	54.690	55.060	53.580	53.650	10.482	2,774,400
2008-11-11	55.990	56.560	54.730	55.430	10.830	2,556,400
2008-11-10	58.310	58.950	56.220	56.920	11.121	1,671,600
2008-11-07	56.750	57.350	56.130	57.350	11.205	2,046,000
2008-11-06	57.600	57.990	55.870	56.170	10.975	2,696,800
2008-11-05	60.400	60.400	57.870	58.070	11.328	2,084,800
2008-11-04	60.500	61.490	59.530	60.100	11.724	4,116,800
2008-11-03	59.320	60.300	58.870	59.430	11.594	3,031,600
2008-10-31	57.500	59.310	57.390	59.090	11.527	2,883,600
2008-10-30	57.410	58.090	56.910	57.650	11.246	2,298,800
2008-10-29	55.120	58.550	55.010	56.360	10.995	3,666,800
2008-10-28	55.320	56.310	53.370	55.710	10.868	3,573,600
2008-10-27	54.910	55.390	53.140	53.610	10.458	3,882,000
2008-10-24	55.040	55.950	54.150	55.350	10.798	2,992,000
2008-10-23	57.210	57.840	55.270	56.940	11.108	4,581,600
2008-10-22	58.150	58.920	55.770	57.230	11.164	2,983,200
2008-10-21	57.840	59.410	57.440	58.980	11.506	4,429,600
2008-10-20	57.330	58.210	56.700	58.000	11.315	3,166,400
2008-10-17	55.870	58.020	55.120	56.890	11.098	2,455,200
2008-10-16	57.030	57.940	54.000	57.700	11.256	3,991,600
2008-10-15	58.430	59.320	56.860	57.000	11.119	4,977,200
2008-10-14	58.600	60.000	58.120	58.930	11.496	4,009,600
2008-10-13	56.780	58.170	55.980	57.780	11.272	4,368,000
2008-10-10	55.010	55.320	47.590	54.460	10.624	5,425,200
2008-10-09	61.000	61.030	55.870	55.970	10.919	4,083,600
2008-10-08	60.170	62.790	58.000	61.030	11.906	5,311,200
2008-10-07	63.300	63.300	61.250	61.300	11.958	3,192,000
2008-10-06	62.270	62.830	58.260	62.830	12.257	4,802,400
2008-10-03	63.820	64.090	62.700	63.150	12.319	2,436,800
2008-10-02	62.690	64.000	62.520	63.290	12.347	2,082,400
2008-10-01	61.780	62.830	61.300	62.760	12.243	2,369,600
2008-09-30	60.640	62.090	60.020	62.090	12.112	2,437,200
2008-09-29	60.820	61.390	59.240	60.080	11.720	1,648,000
2008-09-26	61.010	62.280	60.730	61.230	11.945	1,671,200
2008-09-25	62.360	62.500	61.170	61.560	12.009	1,492,000
2008-09-24	62.220	62.640	61.620	62.120	12.118	1,066,000
2008-09-23	61.480	62.540	61.290	62.280	12.150	2,034,000
2008-09-22	61.350	62.290	60.550	61.360	11.970	2,305,600
2008-09-19	63.680	65.540	58.520	61.460	11.990	2,798,400
2008-09-18	62.870	63.940	62.330	63.660	12.419	2,783,200
2008-09-17	63.410	63.660	62.020	62.330	12.159	3,478,400
2008-09-16	63.280	63.810	62.310	63.660	12.419	2,538,800
2008-09-15	64.290	65.440	63.200	63.910	12.467	2,089,200
2008-09-12	63.290	64.420	62.780	64.370	12.557	1,305,200
2008-09-11	62.620	63.640	62.000	63.510	12.389	1,293,200
2008-09-10	64.030	64.260	62.420	62.770	12.245	2,338,800
2008-09-09	64.340	64.490	63.450	63.890	12.464	1,556,000

← NewerPage 76 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.