Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	96.100	96.720	95.450	95.830	88.998	1,260,700
2020-08-04	92.960	96.400	92.560	96.050	89.203	1,929,700
2020-08-03	95.190	95.860	91.860	93.410	86.751	3,076,400
2020-07-31	93.770	96.400	92.040	96.330	89.463	4,192,600
2020-07-30	89.300	90.450	88.680	90.060	83.640	2,215,600
2020-07-29	88.220	89.560	87.810	89.310	82.943	1,338,700
2020-07-28	87.450	88.810	87.110	88.210	81.922	1,146,800
2020-07-27	86.180	87.500	85.920	87.170	80.956	1,111,900
2020-07-24	86.270	86.590	85.130	85.870	79.748	1,346,900
2020-07-23	85.780	86.950	85.700	86.220	80.073	1,481,300
2020-07-22	84.900	85.160	83.960	85.140	79.070	1,232,500
2020-07-21	84.730	85.400	83.730	84.500	78.476	1,478,100
2020-07-20	84.700	85.070	83.900	84.290	78.281	1,189,200
2020-07-17	84.630	85.360	84.210	84.870	78.820	3,644,900
2020-07-16	83.390	84.660	81.740	84.200	78.197	1,851,500
2020-07-15	84.480	85.310	83.890	84.600	78.569	1,397,100
2020-07-14	82.060	84.500	82.060	84.480	78.457	2,109,200
2020-07-13	82.880	84.790	81.760	82.130	76.275	2,579,900
2020-07-10	81.610	83.040	81.100	82.780	76.879	1,689,000
2020-07-09	80.280	81.870	80.270	81.730	75.904	2,166,500
2020-07-08	78.960	80.300	78.820	80.260	74.538	1,652,800
2020-07-07	77.640	79.240	77.560	79.050	73.415	1,258,700
2020-07-06	79.000	79.240	77.570	77.860	72.309	1,327,100
2020-07-02	78.390	78.850	77.820	78.290	72.709	1,059,400
2020-07-01	77.500	78.280	77.310	77.900	72.347	1,308,400
2020-06-30	76.800	77.480	76.400	77.300	71.789	1,600,700
2020-06-29	76.740	76.970	76.020	76.720	71.251	1,159,700
2020-06-26	76.970	77.480	76.060	76.150	70.721	2,134,000
2020-06-25	76.460	76.820	75.430	76.740	71.269	804,000
2020-06-24	77.040	77.110	75.850	76.250	70.814	1,337,900
2020-06-23	77.900	78.310	77.060	77.110	71.613	1,329,100
2020-06-22	77.370	77.970	77.110	77.550	72.022	1,031,000
2020-06-19	78.870	79.090	77.390	77.520	71.994	2,877,900
2020-06-18	77.000	78.050	76.400	77.820	72.272	2,188,000
2020-06-17	75.160	76.200	75.120	75.370	69.997	1,274,800
2020-06-16	74.890	75.210	73.900	74.740	69.412	927,900
2020-06-15	72.640	74.110	72.030	73.870	68.604	1,056,300
2020-06-12	74.580	75.080	72.820	73.080	67.870	1,173,100
2020-06-11	75.500	76.980	74.400	74.420	69.115	1,549,900
2020-06-10	75.160	76.300	74.700	75.500	70.118	1,422,600
2020-06-09	74.880	75.440	74.190	74.930	69.588	1,076,700
2020-06-08	72.880	74.890	72.760	74.750	69.421	1,219,800
2020-06-05	73.770	74.400	72.440	73.790	68.530	1,906,800
2020-06-04	74.800	75.860	73.830	74.270	68.975	866,800
2020-06-03	76.000	76.140	75.100	75.140	69.783	1,095,000
2020-06-02	75.160	76.420	75.110	75.870	70.461	1,448,700
2020-06-01	74.990	76.000	74.620	75.300	69.932	1,236,000
2020-05-29	74.120	75.220	73.460	75.070	69.718	2,025,600
2020-05-28	73.870	74.700	73.550	74.040	68.762	1,986,600
2020-05-27	70.310	73.010	70.140	72.920	67.722	1,788,200
2020-05-26	72.200	72.200	70.070	70.300	65.288	1,885,400
2020-05-22	70.950	72.290	70.610	71.930	66.802	941,700
2020-05-21	72.140	72.140	70.790	70.970	65.911	1,050,600
2020-05-20	72.310	72.540	71.620	72.150	67.006	1,161,300
2020-05-19	72.740	72.920	72.040	72.110	66.969	1,397,700
2020-05-18	73.750	73.960	72.420	73.090	67.879	2,079,800
2020-05-15	72.950	74.380	72.680	73.600	68.353	3,582,100
2020-05-14	73.300	73.950	71.100	72.800	67.610	1,862,300
2020-05-13	73.270	74.000	73.080	73.450	67.991	1,454,300
2020-05-12	74.350	74.500	73.210	73.380	67.926	1,388,300

← NewerPage 27 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.