Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	87.170	88.910	86.580	87.510	82.190	1,599,200
2021-07-16	86.810	87.630	86.450	87.330	82.021	1,061,000
2021-07-15	86.050	86.460	85.050	86.460	81.204	874,700
2021-07-14	85.230	86.110	84.820	85.960	80.735	1,400,700
2021-07-13	86.130	86.760	85.770	86.030	80.800	1,200,800
2021-07-12	86.920	86.980	86.200	86.520	81.261	1,007,600
2021-07-09	86.620	87.170	86.300	86.980	81.693	1,905,000
2021-07-08	86.770	87.690	85.850	86.510	81.251	1,048,100
2021-07-07	85.720	87.810	85.500	86.630	81.364	1,289,800
2021-07-06	85.050	85.920	84.950	85.520	80.321	1,565,500
2021-07-02	85.100	85.740	85.010	85.270	80.086	810,100
2021-07-01	85.620	85.860	84.730	84.900	79.739	975,500
2021-06-30	85.090	85.900	85.050	85.220	80.040	1,154,100
2021-06-29	85.440	85.660	84.550	84.940	79.777	946,600
2021-06-28	84.500	85.500	84.230	85.060	79.889	1,191,900
2021-06-25	83.160	84.700	82.730	84.230	79.110	6,334,300
2021-06-24	82.750	83.310	82.400	83.180	78.124	1,116,500
2021-06-23	84.030	84.030	83.030	83.050	78.001	798,700
2021-06-22	83.980	84.470	83.740	83.940	78.837	1,247,600
2021-06-21	83.840	84.280	83.660	83.950	78.847	1,179,400
2021-06-18	84.940	85.060	83.600	83.680	78.593	2,756,100
2021-06-17	83.980	85.550	83.570	85.460	80.265	1,479,500
2021-06-16	85.750	86.000	83.930	84.240	79.119	1,369,000
2021-06-15	84.840	85.650	84.530	85.190	80.011	1,735,500
2021-06-14	84.980	85.080	83.950	84.540	79.401	1,395,100
2021-06-11	84.670	84.730	84.060	84.690	79.542	1,242,700
2021-06-10	84.430	85.340	84.430	84.730	79.579	2,284,200
2021-06-09	85.400	86.000	84.410	84.540	79.401	1,144,900
2021-06-08	86.090	86.470	84.980	85.130	79.955	1,478,200
2021-06-07	86.470	86.610	85.360	86.020	80.791	1,376,400
2021-06-04	86.280	86.630	85.720	86.470	81.214	1,661,600
2021-06-03	85.210	86.330	85.120	86.210	80.969	1,656,300
2021-06-02	84.980	85.420	84.610	85.100	79.927	1,084,800
2021-06-01	86.040	86.820	84.390	84.870	79.711	1,121,900
2021-05-28	85.160	86.410	85.160	85.730	80.519	875,600
2021-05-27	86.410	87.090	85.230	85.310	80.124	2,481,200
2021-05-26	86.760	87.100	85.960	86.660	81.392	1,041,600
2021-05-25	87.010	87.170	85.750	86.910	81.627	1,483,400
2021-05-24	87.390	87.820	86.810	87.200	81.899	811,800
2021-05-21	87.470	87.780	87.000	87.190	81.890	1,505,400
2021-05-20	87.660	88.590	87.290	87.380	82.068	1,225,700
2021-05-19	88.010	88.010	86.590	87.700	82.369	937,900
2021-05-18	88.080	88.880	87.520	87.840	82.500	979,500
2021-05-17	88.850	89.450	88.190	88.290	82.923	1,298,500
2021-05-14	88.810	89.420	88.490	88.550	83.167	887,400
2021-05-13	86.940	89.300	86.500	88.640	83.252	1,338,700
2021-05-12	88.550	88.550	87.350	87.400	81.849	1,154,800
2021-05-11	89.750	90.000	87.870	88.090	82.496	1,367,300
2021-05-10	87.530	89.810	87.530	89.390	83.713	1,195,200
2021-05-07	88.440	88.880	87.390	87.430	81.877	816,200
2021-05-06	88.900	89.180	88.250	88.480	82.861	895,000
2021-05-05	88.880	89.320	87.700	88.290	82.683	1,399,700
2021-05-04	87.680	89.510	87.390	89.420	83.741	1,594,300
2021-05-03	85.760	87.780	85.440	87.450	81.896	1,117,900
2021-04-30	86.000	86.090	84.220	85.740	80.295	2,437,000
2021-04-29	84.460	86.200	84.250	85.980	80.520	1,282,200
2021-04-28	84.820	85.210	83.930	84.400	79.040	1,247,100
2021-04-27	85.340	85.840	84.360	84.770	79.386	1,529,100
2021-04-26	87.370	87.540	85.530	86.070	80.604	1,843,500
2021-04-23	89.230	89.790	87.330	87.560	81.999	1,416,400

← NewerPage 23 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.