Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	64.440	64.900	63.590	64.210	12.526	2,087,200
2008-09-05	62.990	63.410	61.800	63.350	12.358	1,457,600
2008-09-04	63.940	64.370	62.720	63.170	12.323	2,119,200
2008-09-03	62.900	64.290	62.900	64.070	12.499	2,099,600
2008-09-02	62.920	63.990	62.840	63.090	12.308	1,860,400
2008-08-29	62.500	62.860	62.290	62.500	12.192	989,600
2008-08-28	62.410	63.070	62.150	62.670	12.226	1,365,200
2008-08-27	61.260	62.660	61.200	62.230	12.140	1,946,000
2008-08-26	60.970	61.700	60.720	61.510	11.999	1,340,400
2008-08-25	61.220	61.220	60.240	60.830	11.867	1,474,000
2008-08-22	61.100	62.180	61.080	61.490	11.995	1,604,400
2008-08-21	61.020	61.600	60.770	61.310	11.960	1,776,400
2008-08-20	61.880	62.010	61.070	61.340	11.966	1,336,800
2008-08-19	61.030	62.060	61.030	61.870	12.070	1,805,600
2008-08-18	61.350	61.640	60.650	61.020	11.904	1,447,600
2008-08-15	60.720	61.650	59.800	61.000	11.900	3,163,200
2008-08-14	61.340	62.020	61.310	61.560	12.009	2,297,600
2008-08-13	61.100	61.650	60.700	61.410	11.980	2,438,400
2008-08-12	62.910	63.120	61.010	61.410	11.980	2,898,000
2008-08-11	62.090	63.300	61.500	62.860	12.263	2,164,400
2008-08-08	60.860	62.170	60.690	62.040	12.103	3,284,400
2008-08-07	60.860	61.490	60.370	60.510	11.804	1,556,800
2008-08-06	59.950	61.490	59.400	61.200	11.921	3,233,600
2008-08-05	57.310	60.000	56.930	59.970	11.682	5,174,800
2008-08-04	56.580	57.750	55.020	57.370	11.175	6,010,400
2008-08-01	55.140	55.290	54.580	54.750	10.665	2,151,200
2008-07-31	55.420	55.430	54.670	54.870	10.688	1,902,000
2008-07-30	55.000	55.610	54.870	55.420	10.795	1,720,400
2008-07-29	54.540	55.450	54.380	54.820	10.678	1,312,000
2008-07-28	54.060	54.920	54.020	54.430	10.603	1,054,800
2008-07-25	54.840	55.200	54.140	54.360	10.589	1,346,400
2008-07-24	55.890	56.360	54.630	54.770	10.669	1,219,200
2008-07-23	55.670	56.220	55.210	55.790	10.867	1,258,000
2008-07-22	54.110	55.860	54.100	55.640	10.838	2,162,400
2008-07-21	54.680	54.770	54.010	54.550	10.626	1,186,000
2008-07-18	54.880	54.960	53.720	54.620	10.640	1,138,800
2008-07-17	53.930	54.830	53.400	54.580	10.632	2,826,400
2008-07-16	53.690	54.410	52.930	53.520	10.425	3,483,200
2008-07-15	53.530	54.170	51.980	53.480	10.417	4,100,000
2008-07-14	54.780	55.360	53.660	54.100	10.538	1,778,000
2008-07-11	53.350	54.510	53.300	54.420	10.601	2,632,800
2008-07-10	53.620	53.950	53.020	53.640	10.449	2,238,000
2008-07-09	52.980	54.820	52.180	53.480	10.417	3,837,600
2008-07-08	49.700	53.020	49.700	52.620	10.250	5,850,400
2008-07-07	53.080	53.420	48.710	49.700	9.681	6,127,600
2008-07-03	53.790	54.250	51.150	52.950	10.314	6,215,600
2008-07-02	56.100	56.420	55.780	56.020	10.912	2,469,600
2008-07-01	55.970	56.400	55.920	56.030	10.914	1,728,800
2008-06-30	55.440	56.900	55.440	56.350	10.977	982,400
2008-06-27	56.370	56.370	55.880	55.880	10.885	2,203,200
2008-06-26	56.770	56.970	56.270	56.370	10.980	1,708,000
2008-06-25	55.590	57.100	55.580	56.980	11.099	1,394,000
2008-06-24	55.550	56.180	55.500	55.590	10.828	1,248,000
2008-06-23	56.110	56.430	55.090	55.700	10.850	2,144,800
2008-06-20	56.600	56.910	55.640	55.950	10.899	1,530,400
2008-06-19	56.420	57.250	56.230	56.640	11.033	1,116,000
2008-06-18	55.670	56.640	55.670	56.490	11.004	1,734,800
2008-06-17	55.940	56.530	55.360	56.060	10.920	1,870,400
2008-06-16	55.260	55.810	54.690	55.660	10.842	1,482,800
2008-06-13	55.320	55.570	54.850	55.340	10.780	1,158,400

← NewerPage 77 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.