Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	84.000	87.900	82.520	87.060	81.059	2,947,100
2020-10-28	91.210	91.810	88.200	88.240	82.157	1,969,600
2020-10-27	92.260	93.220	91.710	92.230	85.872	1,328,100
2020-10-26	91.260	92.010	90.770	91.910	85.574	760,000
2020-10-23	91.300	91.960	90.980	91.910	85.574	959,700
2020-10-22	92.020	92.180	90.940	90.990	84.718	943,800
2020-10-21	92.370	93.530	92.160	92.190	85.835	1,183,900
2020-10-20	93.220	93.890	92.180	92.240	85.882	923,100
2020-10-19	93.600	94.630	91.990	92.340	85.975	1,294,900
2020-10-16	95.110	95.420	92.960	93.190	86.766	3,391,200
2020-10-15	93.930	95.740	93.560	95.100	88.544	1,398,900
2020-10-14	95.320	96.310	94.410	94.470	87.958	1,127,600
2020-10-13	93.220	95.910	92.780	95.180	88.619	1,649,400
2020-10-12	92.700	94.300	92.140	93.270	86.841	1,247,700
2020-10-09	91.460	93.460	91.340	92.760	86.366	1,076,500
2020-10-08	90.820	91.980	90.510	91.140	84.857	990,400
2020-10-07	90.490	91.600	90.360	90.930	84.662	2,046,900
2020-10-06	90.760	91.230	89.390	89.850	83.656	1,489,100
2020-10-05	91.020	91.920	90.230	90.730	84.476	1,840,000
2020-10-02	93.160	93.310	91.060	91.170	84.885	1,498,700
2020-10-01	94.010	94.030	92.590	93.100	86.682	933,900
2020-09-30	93.320	94.160	92.740	93.710	87.250	1,297,100
2020-09-29	93.740	94.100	92.270	92.850	86.450	1,120,600
2020-09-28	93.620	94.400	93.210	93.460	87.018	1,048,900
2020-09-25	92.340	93.090	92.100	92.950	86.543	921,900
2020-09-24	91.710	93.450	91.490	92.590	86.207	1,077,300
2020-09-23	92.050	92.340	91.110	91.610	85.295	1,083,100
2020-09-22	89.810	92.130	89.550	91.590	85.276	1,837,400
2020-09-21	90.190	91.060	88.640	89.640	83.461	1,449,800
2020-09-18	90.370	91.790	89.600	90.320	84.094	3,051,000
2020-09-17	91.350	92.370	90.550	92.060	85.714	1,139,500
2020-09-16	92.590	93.170	91.730	91.960	85.621	1,047,200
2020-09-15	92.860	93.750	91.960	92.330	85.965	1,336,200
2020-09-14	93.550	93.600	92.430	92.720	86.329	761,800
2020-09-11	93.360	94.030	92.170	92.870	86.468	914,700
2020-09-10	93.960	94.720	92.720	92.890	86.487	921,900
2020-09-09	92.740	95.120	92.740	94.040	87.558	1,004,700
2020-09-08	93.500	93.680	91.570	91.900	85.565	1,313,900
2020-09-04	94.030	94.860	92.110	93.300	86.869	1,149,000
2020-09-03	97.940	98.100	93.400	94.260	87.762	1,448,600
2020-09-02	95.530	98.960	95.500	98.160	91.394	1,926,400
2020-09-01	95.340	95.500	94.150	95.330	88.759	894,800
2020-08-31	94.850	95.910	94.840	95.830	89.224	1,260,000
2020-08-28	95.630	96.350	94.080	94.910	88.368	1,259,400
2020-08-27	96.350	97.020	95.770	96.100	89.476	789,600
2020-08-26	95.690	96.440	95.140	95.910	89.299	738,300
2020-08-25	96.800	96.830	95.920	96.100	89.476	1,018,000
2020-08-24	96.170	96.640	95.600	96.630	89.969	733,500
2020-08-21	96.890	96.990	95.950	96.500	89.848	1,319,700
2020-08-20	96.140	96.720	95.550	96.540	89.885	815,100
2020-08-19	96.610	97.150	95.780	96.290	89.652	1,008,300
2020-08-18	96.030	96.680	95.340	96.460	89.811	1,874,800
2020-08-17	94.220	96.250	93.750	95.790	89.187	2,140,200
2020-08-14	94.940	94.940	93.990	94.260	87.762	743,600
2020-08-13	94.320	94.810	93.610	94.750	88.219	830,600
2020-08-12	93.270	95.340	92.950	94.830	88.070	943,300
2020-08-11	94.540	94.540	92.250	92.710	86.101	1,170,400
2020-08-10	95.000	95.190	94.150	94.780	88.023	903,600
2020-08-07	95.140	95.800	94.140	94.960	88.190	1,352,900
2020-08-06	95.750	96.190	94.850	95.120	88.339	1,177,000

← NewerPage 26 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.