Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	52.850	53.230	52.130	52.220	10.157	1,339,200
2008-03-18	52.620	52.940	52.080	52.690	10.248	1,127,200
2008-03-17	51.400	52.070	51.400	51.900	10.095	1,355,200
2008-03-14	53.020	53.020	51.710	52.240	10.161	960,800
2008-03-13	52.520	53.080	51.960	52.700	10.250	2,086,800
2008-03-12	52.800	53.490	52.800	53.060	10.320	1,456,400
2008-03-11	52.600	53.260	52.210	52.550	10.221	2,199,600
2008-03-10	52.170	52.380	51.600	51.670	10.050	1,102,400
2008-03-07	51.780	52.470	51.780	52.200	10.153	1,591,600
2008-03-06	52.790	52.910	52.040	52.140	10.141	954,800
2008-03-05	53.090	53.500	52.550	52.840	10.278	1,429,200
2008-03-04	52.580	53.450	52.490	53.260	10.359	1,564,000
2008-03-03	53.090	53.450	52.520	53.010	10.311	3,276,800
2008-02-29	53.690	53.690	52.980	53.460	10.398	1,503,200
2008-02-28	53.970	54.810	53.970	54.230	10.548	1,055,600
2008-02-27	54.030	54.640	54.010	54.330	10.567	701,600
2008-02-26	53.670	54.400	53.490	54.300	10.562	993,600
2008-02-25	53.490	54.250	53.480	53.960	10.495	1,070,400
2008-02-22	53.320	53.510	52.780	53.430	10.392	1,216,800
2008-02-21	54.100	54.260	53.120	53.190	10.346	1,304,000
2008-02-20	53.540	53.930	52.890	53.880	10.480	1,614,400
2008-02-19	54.430	54.440	53.680	53.690	10.443	1,113,200
2008-02-15	53.970	54.250	53.370	53.940	10.492	1,470,800
2008-02-14	54.800	54.800	53.980	54.190	10.540	1,848,000
2008-02-13	54.840	55.180	54.490	54.650	10.630	1,639,600
2008-02-12	54.590	54.590	54.000	54.500	10.601	2,415,200
2008-02-11	54.250	54.560	53.780	54.420	10.585	1,445,600
2008-02-08	54.340	54.500	53.300	53.870	10.478	2,402,800
2008-02-07	53.670	54.630	53.590	54.220	10.546	2,389,600
2008-02-06	55.100	55.450	53.640	54.000	10.488	4,824,000
2008-02-05	54.000	55.990	52.530	54.700	10.624	3,427,200
2008-02-04	53.500	53.500	52.480	52.920	10.278	2,169,200
2008-02-01	53.230	53.990	52.330	53.320	10.356	1,308,400
2008-01-31	51.410	53.510	51.390	53.220	10.336	1,642,400
2008-01-30	52.030	52.990	51.750	52.070	10.113	908,800
2008-01-29	52.490	52.750	51.480	52.130	10.125	1,470,800
2008-01-28	51.680	52.410	50.920	52.200	10.138	2,714,400
2008-01-25	51.770	52.330	51.330	51.780	10.057	1,561,600
2008-01-24	52.800	52.840	51.000	51.440	9.991	3,020,800
2008-01-23	52.310	53.250	50.000	52.600	10.216	3,556,800
2008-01-22	52.680	54.480	52.520	53.520	10.394	2,867,600
2008-01-18	55.360	56.250	54.720	54.780	10.639	2,397,600
2008-01-17	55.750	55.750	54.860	55.260	10.732	2,039,600
2008-01-16	54.840	56.320	54.530	55.630	10.804	2,324,400
2008-01-15	54.830	55.500	54.470	54.960	10.674	1,530,400
2008-01-14	55.550	55.550	54.710	55.320	10.744	1,516,800
2008-01-11	56.000	56.270	55.130	55.290	10.738	2,211,600
2008-01-10	55.430	56.670	55.300	56.250	10.925	2,643,600
2008-01-09	53.980	56.000	53.980	55.640	10.806	3,151,200
2008-01-08	53.450	54.700	53.210	54.220	10.530	2,561,600
2008-01-07	52.930	53.410	52.340	53.280	10.348	3,537,600
2008-01-04	52.870	53.620	52.650	52.800	10.255	2,010,400
2008-01-03	53.350	54.320	53.110	53.470	10.385	1,873,600
2008-01-02	53.960	53.960	52.730	53.350	10.361	3,367,600

← NewerPage 79 of 79 · 4,734 trading days

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.