Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	87.880	90.240	87.540	87.780	81.954	2,064,000
2021-01-26	86.880	88.070	86.020	88.000	82.159	1,440,900
2021-01-25	85.490	88.490	85.110	87.120	81.338	1,644,500
2021-01-22	85.480	85.990	84.530	84.920	79.284	1,446,100
2021-01-21	84.800	85.410	84.220	85.060	79.414	977,600
2021-01-20	85.020	85.250	83.930	84.740	79.116	1,457,900
2021-01-19	85.910	86.040	84.480	85.160	79.508	1,396,100
2021-01-15	84.380	85.830	83.980	85.240	79.582	1,961,600
2021-01-14	84.610	85.070	84.090	84.510	78.901	1,034,800
2021-01-13	84.160	84.910	83.610	84.480	78.873	1,657,800
2021-01-12	84.830	85.000	83.610	83.870	78.303	1,611,300
2021-01-11	85.640	86.310	84.570	84.920	79.284	893,300
2021-01-08	84.650	85.480	83.810	85.400	79.732	1,722,600
2021-01-07	85.170	85.810	84.120	84.900	79.265	1,632,300
2021-01-06	85.530	86.610	85.250	85.950	80.245	1,439,500
2021-01-05	86.500	86.960	85.270	85.820	80.124	1,646,300
2021-01-04	87.020	87.790	85.590	86.600	80.852	1,355,500
2020-12-31	86.930	87.260	86.200	87.230	81.440	1,651,400
2020-12-30	87.000	87.490	86.680	86.710	80.955	701,200
2020-12-29	87.710	88.450	86.840	87.080	81.300	657,400
2020-12-28	87.550	87.850	86.840	87.480	81.674	636,400
2020-12-24	86.780	87.290	86.390	86.860	81.095	281,900
2020-12-23	86.700	87.390	86.670	86.940	81.170	681,900
2020-12-22	86.200	86.910	85.790	86.560	80.815	1,122,800
2020-12-21	87.220	87.710	86.000	86.540	80.796	1,356,200
2020-12-18	87.260	88.280	86.700	88.150	82.299	2,454,400
2020-12-17	87.060	87.860	86.810	87.210	81.422	963,900
2020-12-16	86.390	87.640	86.270	86.670	80.918	923,400
2020-12-15	86.380	87.190	85.960	86.160	80.441	1,377,600
2020-12-14	85.980	86.840	85.760	86.060	80.348	1,049,300
2020-12-11	85.370	86.250	85.200	85.850	80.152	1,226,700
2020-12-10	86.690	87.200	85.050	85.330	79.666	1,222,600
2020-12-09	87.130	87.500	86.050	86.440	80.703	1,158,000
2020-12-08	86.260	87.410	86.000	87.090	81.310	1,499,900
2020-12-07	86.250	87.470	86.180	86.760	81.002	1,367,900
2020-12-04	86.350	87.270	85.830	86.340	80.609	1,109,300
2020-12-03	85.950	86.910	85.580	86.590	80.843	1,148,400
2020-12-02	87.770	87.940	85.080	86.260	80.535	1,311,100
2020-12-01	88.370	88.460	86.610	87.840	82.010	2,374,600
2020-11-30	86.210	87.840	85.560	87.770	81.944	2,803,000
2020-11-27	85.930	86.330	85.120	86.270	80.544	747,900
2020-11-25	84.310	86.100	84.160	85.580	79.900	1,442,500
2020-11-24	85.430	85.920	83.430	83.650	78.098	2,600,600
2020-11-23	85.620	86.350	84.770	85.270	79.610	1,031,700
2020-11-20	86.480	87.180	85.620	85.960	80.255	1,178,400
2020-11-19	85.910	87.320	85.830	86.200	80.479	1,110,800
2020-11-18	87.250	87.630	85.990	86.000	80.292	1,927,400
2020-11-17	87.470	88.280	87.000	87.210	81.422	1,356,300
2020-11-16	87.210	88.030	86.060	87.970	82.131	1,145,400
2020-11-13	87.420	87.960	86.480	87.380	81.580	1,456,900
2020-11-12	88.090	88.830	86.630	87.500	81.468	2,687,900
2020-11-11	87.300	88.200	86.910	87.410	81.385	3,891,400
2020-11-10	84.570	86.980	84.240	86.320	80.370	2,350,400
2020-11-09	91.660	91.860	84.780	84.830	78.982	2,914,700
2020-11-06	90.040	91.380	89.970	90.500	84.262	1,038,700
2020-11-05	91.080	91.600	89.240	90.030	83.824	1,499,500
2020-11-04	90.050	90.970	89.530	89.770	83.582	1,382,600
2020-11-03	88.560	89.930	88.230	89.000	82.865	1,602,600
2020-11-02	89.860	90.640	87.150	87.900	81.841	2,505,900
2020-10-30	87.180	88.960	86.620	88.390	82.297	1,961,500

← NewerPage 25 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.