Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	89.230	89.790	87.330	87.560	81.999	1,416,400
2021-04-22	89.640	90.210	89.070	89.630	83.938	1,013,500
2021-04-21	89.610	90.150	89.170	89.890	84.181	1,036,700
2021-04-20	87.390	90.240	87.390	89.170	83.507	1,263,700
2021-04-19	86.760	87.400	85.620	87.340	81.793	1,306,800
2021-04-16	88.010	88.240	87.290	87.940	82.355	963,000
2021-04-15	87.000	87.880	86.950	87.640	82.074	998,700
2021-04-14	86.800	87.110	86.210	86.890	81.372	1,058,500
2021-04-13	86.950	87.480	86.660	86.780	81.269	1,048,000
2021-04-12	87.200	87.760	86.500	87.410	81.859	1,347,400
2021-04-09	87.250	88.080	86.410	86.790	81.278	1,329,100
2021-04-08	87.880	88.290	86.930	87.310	81.765	1,476,200
2021-04-07	88.600	88.720	87.550	87.860	82.280	1,278,700
2021-04-06	87.020	88.800	87.000	88.210	82.608	1,162,500
2021-04-05	86.780	87.950	86.620	87.470	81.915	1,692,900
2021-04-01	86.880	87.240	85.200	86.530	81.035	1,753,300
2021-03-31	88.060	88.480	86.920	87.350	81.803	2,227,100
2021-03-30	87.680	88.370	87.210	87.920	82.336	1,432,100
2021-03-29	87.650	89.340	87.480	88.580	82.954	2,215,300
2021-03-26	85.640	87.550	85.250	87.350	81.803	2,333,800
2021-03-25	85.280	86.050	84.390	86.000	80.538	1,896,600
2021-03-24	84.850	85.100	83.060	84.570	79.199	1,306,800
2021-03-23	84.980	86.040	83.990	85.710	80.267	1,508,200
2021-03-22	83.090	84.680	82.310	84.510	79.143	1,737,200
2021-03-19	82.370	83.930	82.320	83.090	77.813	3,561,500
2021-03-18	82.230	82.910	80.910	82.260	77.036	1,793,500
2021-03-17	83.750	83.750	82.080	82.160	76.942	1,305,800
2021-03-16	82.890	83.740	82.530	83.400	78.103	1,158,500
2021-03-15	83.550	83.550	81.780	82.900	77.635	1,763,600
2021-03-12	81.970	83.220	81.760	82.900	77.635	1,379,800
2021-03-11	80.760	82.470	80.360	81.500	76.324	1,150,600
2021-03-10	80.530	81.890	79.570	81.150	75.996	1,225,800
2021-03-09	81.000	82.410	80.230	80.410	75.303	1,399,800
2021-03-08	79.640	81.510	79.120	80.830	75.697	1,508,700
2021-03-05	78.070	80.250	77.620	79.960	74.882	1,939,900
2021-03-04	78.860	79.580	77.700	77.920	72.971	1,674,300
2021-03-03	78.800	79.340	78.350	78.430	73.449	1,139,500
2021-03-02	78.620	79.850	78.540	79.220	74.189	1,194,400
2021-03-01	78.880	80.240	78.580	78.690	73.693	1,174,100
2021-02-26	79.870	80.180	78.730	78.750	73.749	1,550,000
2021-02-25	79.460	80.880	78.820	79.390	74.348	1,128,300
2021-02-24	80.290	80.690	78.690	79.550	74.498	1,635,300
2021-02-23	81.010	81.490	80.190	81.030	75.884	1,097,100
2021-02-22	81.550	81.580	80.060	80.520	75.406	1,357,500
2021-02-19	83.120	83.470	81.410	81.450	76.277	1,486,400
2021-02-18	82.230	83.730	81.950	83.550	78.244	890,700
2021-02-17	81.460	82.910	81.030	82.760	77.504	1,515,400
2021-02-16	82.730	83.030	81.590	81.670	76.483	1,101,900
2021-02-12	82.330	82.960	81.760	82.940	77.673	889,000
2021-02-11	83.530	83.620	82.170	82.720	77.230	849,300
2021-02-10	83.380	84.060	83.050	83.240	77.715	1,227,100
2021-02-09	82.150	83.040	81.600	82.950	77.444	1,404,900
2021-02-08	83.040	83.450	81.900	82.330	76.866	1,133,600
2021-02-05	82.290	84.080	82.030	82.870	77.370	1,577,100
2021-02-04	82.500	83.200	81.460	82.160	76.707	1,375,200
2021-02-03	82.660	83.630	81.750	83.010	77.500	1,643,200
2021-02-02	83.990	83.990	82.620	82.690	77.202	1,808,100
2021-02-01	84.320	85.410	83.060	83.990	78.415	2,080,800
2021-01-29	86.530	87.500	84.330	84.430	78.826	2,364,700
2021-01-28	87.540	88.780	86.710	86.910	81.142	1,821,900

← NewerPage 24 of 79 · 4,731 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.