Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	82.720	83.520	82.300	82.560	77.775	803,400
2021-10-11	83.140	83.360	82.710	83.000	78.189	568,600
2021-10-08	82.950	83.420	82.590	83.150	78.330	862,800
2021-10-07	82.900	83.710	82.900	82.980	78.170	1,027,400
2021-10-06	81.120	82.890	80.760	82.730	77.935	1,168,600
2021-10-05	81.640	81.920	81.070	81.200	76.493	1,121,000
2021-10-04	82.430	83.110	81.530	81.730	76.993	1,428,100
2021-10-01	82.690	83.010	81.440	82.240	77.473	1,167,800
2021-09-30	84.190	84.330	82.540	82.570	77.784	1,193,900
2021-09-29	83.150	84.660	83.150	84.260	79.376	1,019,000
2021-09-28	82.450	83.570	82.020	83.300	78.472	1,623,200
2021-09-27	82.730	83.070	82.330	82.560	77.775	1,044,500
2021-09-24	83.340	83.590	82.570	82.980	78.170	1,110,100
2021-09-23	82.900	83.540	82.720	83.270	78.443	939,800
2021-09-22	84.580	84.610	83.030	83.210	78.387	997,400
2021-09-21	83.860	84.680	83.720	84.120	79.244	1,933,900
2021-09-20	83.540	83.970	82.960	83.700	78.849	1,909,700
2021-09-17	83.200	83.980	83.200	83.590	78.745	2,384,200
2021-09-16	83.500	83.740	82.580	83.490	78.651	844,500
2021-09-15	83.750	83.950	83.280	83.650	78.801	1,259,900
2021-09-14	83.620	83.780	82.930	83.710	78.858	1,481,600
2021-09-13	82.680	84.240	82.680	83.340	78.509	969,800
2021-09-10	83.330	83.390	82.410	82.710	77.916	1,869,000
2021-09-09	84.700	84.740	82.950	83.460	78.622	2,718,700
2021-09-08	84.140	86.210	84.040	84.600	79.696	1,607,600
2021-09-07	84.450	84.600	83.310	83.990	79.122	1,099,200
2021-09-03	84.130	84.770	83.850	84.390	79.499	625,800
2021-09-02	84.440	84.820	84.000	84.310	79.423	857,300
2021-09-01	83.940	84.480	83.670	84.330	79.442	862,600
2021-08-31	83.660	83.910	83.190	83.660	78.811	1,325,000
2021-08-30	82.720	83.630	82.680	83.560	78.717	701,700
2021-08-27	82.400	82.980	82.010	82.710	77.916	925,000
2021-08-26	82.390	82.750	81.870	82.380	77.605	918,600
2021-08-25	83.090	83.090	82.270	82.360	77.586	954,800
2021-08-24	84.650	84.650	83.130	83.140	78.321	944,700
2021-08-23	86.100	86.100	84.910	84.920	79.998	895,300
2021-08-20	86.340	86.980	85.900	86.020	81.034	870,000
2021-08-19	84.970	86.620	84.760	86.390	81.383	707,500
2021-08-18	86.030	86.700	84.690	84.750	79.838	1,005,400
2021-08-17	86.210	86.850	85.960	86.590	81.571	873,100
2021-08-16	85.370	86.370	85.290	86.210	81.213	884,200
2021-08-13	84.350	85.260	84.140	85.100	80.167	784,200
2021-08-12	84.740	84.770	84.060	84.320	79.194	588,800
2021-08-11	84.390	84.760	84.140	84.250	79.129	662,000
2021-08-10	84.090	84.370	83.310	84.130	79.016	968,900
2021-08-09	84.000	84.280	83.390	84.130	79.016	725,900
2021-08-06	83.990	84.320	82.970	83.510	78.433	1,232,000
2021-08-05	84.370	84.480	83.280	83.750	78.659	1,128,600
2021-08-04	84.710	85.250	82.910	83.770	78.678	1,522,400
2021-08-03	85.060	85.960	84.470	85.140	79.964	1,778,500
2021-08-02	86.280	86.730	84.390	85.600	80.396	1,627,000
2021-07-30	85.890	88.240	85.250	86.580	81.317	2,328,600
2021-07-29	86.740	87.230	86.270	86.910	81.627	943,200
2021-07-28	86.880	87.050	85.810	86.300	81.054	941,700
2021-07-27	86.610	88.270	86.460	87.050	81.758	1,095,200
2021-07-26	86.240	86.970	85.980	86.440	81.185	1,072,900
2021-07-23	84.780	86.580	84.250	86.480	81.223	675,000
2021-07-22	84.690	85.500	84.040	85.160	79.983	1,145,200
2021-07-21	86.720	86.960	84.920	84.940	79.777	1,925,500
2021-07-20	87.490	88.690	86.960	86.990	81.702	1,126,900

← NewerPage 22 of 79 · 4,730 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.