Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	54.750	55.210	54.440	55.040	10.721	1,281,600
2008-06-11	54.980	55.390	54.460	54.610	10.638	1,218,000
2008-06-10	54.250	55.350	54.250	54.920	10.698	1,672,400
2008-06-09	54.990	55.190	54.350	54.750	10.665	1,565,600
2008-06-06	56.650	56.650	54.840	54.970	10.708	2,334,800
2008-06-05	57.400	57.480	56.910	57.200	11.142	1,425,600
2008-06-04	57.020	57.620	56.430	57.390	11.179	1,146,800
2008-06-03	56.690	57.300	56.500	57.050	11.113	1,046,000
2008-06-02	56.950	57.370	56.120	56.930	11.090	1,167,200
2008-05-30	57.050	57.440	56.530	56.930	11.090	5,130,400
2008-05-29	57.190	57.470	56.860	57.090	11.121	1,243,600
2008-05-28	57.200	57.300	56.870	57.030	11.109	1,197,200
2008-05-27	57.050	57.380	56.860	56.980	11.099	1,230,800
2008-05-23	57.220	57.320	56.860	57.040	11.111	895,600
2008-05-22	57.190	57.640	56.880	57.290	11.160	902,400
2008-05-21	57.150	57.600	56.860	57.190	11.140	1,761,200
2008-05-20	56.900	57.310	56.830	57.230	11.148	1,680,800
2008-05-19	57.230	57.250	56.830	57.190	11.140	1,442,800
2008-05-16	56.290	57.300	56.140	57.090	11.121	2,105,600
2008-05-15	54.990	56.150	54.720	56.100	10.928	1,640,400
2008-05-14	54.940	55.590	54.760	54.900	10.694	934,800
2008-05-13	53.680	54.880	53.680	54.740	10.663	1,669,200
2008-05-12	53.910	54.100	53.510	54.010	10.521	1,970,000
2008-05-09	53.600	54.330	53.400	53.740	10.468	2,037,200
2008-05-08	54.610	54.620	53.600	54.040	10.527	3,051,200
2008-05-07	54.810	54.820	54.020	54.300	10.562	2,470,400
2008-05-06	57.350	58.430	53.530	54.860	10.671	5,454,400
2008-05-05	56.230	57.020	55.610	56.050	10.902	2,790,000
2008-05-02	57.120	57.320	56.540	56.750	11.038	1,378,000
2008-05-01	56.640	56.900	56.120	56.620	11.013	1,176,400
2008-04-30	57.000	57.190	56.440	56.820	11.052	1,554,400
2008-04-29	56.390	57.030	56.350	56.770	11.042	744,000
2008-04-28	56.700	56.930	55.860	56.370	10.964	1,032,400
2008-04-25	56.030	57.000	56.000	56.830	11.054	903,600
2008-04-24	56.370	56.750	56.120	56.290	10.949	684,400
2008-04-23	55.810	56.450	55.720	56.260	10.943	1,254,000
2008-04-22	55.920	56.020	55.420	55.860	10.865	882,800
2008-04-21	55.980	56.370	55.910	56.020	10.896	1,223,200
2008-04-18	57.450	57.520	56.270	56.310	10.953	945,200
2008-04-17	56.720	56.960	56.140	56.520	10.993	1,166,400
2008-04-16	56.750	57.090	56.620	57.020	11.091	1,010,000
2008-04-15	57.030	57.330	55.810	56.300	10.951	1,636,800
2008-04-14	56.770	57.120	56.380	56.820	11.052	806,000
2008-04-11	56.680	57.480	56.500	56.890	11.065	1,722,800
2008-04-10	56.250	57.630	56.250	57.150	11.116	1,992,000
2008-04-09	56.600	56.820	56.220	56.420	10.974	754,800
2008-04-08	56.540	56.830	55.830	56.760	11.040	1,763,200
2008-04-07	57.360	57.430	56.360	56.830	11.054	1,511,200
2008-04-04	57.250	57.640	56.580	57.150	11.116	2,150,000
2008-04-03	56.980	57.710	56.960	57.460	11.176	1,674,000
2008-04-02	55.950	57.430	55.610	56.980	11.083	3,244,800
2008-04-01	54.550	56.850	54.550	55.440	10.783	3,591,600
2008-03-31	53.070	54.240	52.750	54.240	10.550	5,178,400
2008-03-28	53.360	53.540	52.740	53.070	10.322	945,200
2008-03-27	53.980	54.060	53.150	53.310	10.369	874,800
2008-03-26	53.850	54.360	53.700	53.820	10.468	918,800
2008-03-25	53.480	54.250	53.250	54.040	10.511	1,706,800
2008-03-24	52.580	53.530	52.580	53.250	10.357	1,414,800
2008-03-20	52.230	52.930	52.150	52.800	10.270	1,403,200
2008-03-19	52.850	53.230	52.130	52.220	10.157	1,339,200

← NewerPage 78 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.