Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	73.410	74.670	73.220	73.990	68.491	1,426,400
2020-05-08	73.250	73.670	72.950	73.350	67.898	1,254,200
2020-05-07	72.310	73.420	71.790	72.380	67.000	1,293,200
2020-05-06	73.400	73.800	71.770	71.850	66.510	1,190,800
2020-05-05	71.780	73.770	71.600	73.430	67.972	1,578,900
2020-05-04	71.220	72.470	70.180	71.930	66.584	1,672,300
2020-05-01	70.250	71.640	69.850	71.220	65.927	2,245,200
2020-04-30	69.110	70.930	67.640	69.990	64.788	3,151,800
2020-04-29	69.420	69.420	67.080	68.370	63.288	2,194,400
2020-04-28	70.960	71.910	68.860	69.420	64.260	1,838,200
2020-04-27	72.300	72.390	71.180	71.480	66.167	799,500
2020-04-24	70.540	71.480	70.500	71.350	66.047	1,047,700
2020-04-23	71.270	71.930	70.220	70.660	65.408	1,010,900
2020-04-22	70.980	71.910	70.720	71.410	66.103	786,000
2020-04-21	72.110	72.330	70.200	70.550	65.306	1,361,300
2020-04-20	73.080	74.100	72.330	72.670	67.269	1,253,800
2020-04-17	73.220	73.670	71.830	73.550	68.083	1,732,300
2020-04-16	72.640	72.970	71.250	72.650	67.250	1,632,500
2020-04-15	71.850	72.730	71.380	72.000	66.649	1,550,300
2020-04-14	70.210	72.400	68.850	72.140	66.778	2,276,100
2020-04-13	67.270	68.590	67.270	68.100	63.039	1,009,500
2020-04-09	68.350	69.980	68.090	68.390	63.307	1,063,500
2020-04-08	67.530	68.980	66.690	68.610	63.511	1,147,100
2020-04-07	68.860	69.690	66.970	67.010	62.030	1,801,400
2020-04-06	68.300	69.450	68.010	68.860	63.742	1,806,900
2020-04-03	65.780	68.180	65.780	67.650	62.622	1,356,300
2020-04-02	63.080	66.740	63.080	66.270	61.345	2,273,900
2020-04-01	62.800	64.470	61.890	63.800	59.058	1,537,500
2020-03-31	64.320	65.550	63.520	64.180	59.410	2,405,800
2020-03-30	63.180	65.260	63.010	64.810	59.993	2,218,200
2020-03-27	61.990	63.530	61.290	61.970	57.364	2,057,800
2020-03-26	60.310	63.980	60.310	62.900	58.225	2,229,800
2020-03-25	61.950	63.820	59.820	60.300	55.818	2,966,300
2020-03-24	62.280	63.370	59.360	62.750	58.086	2,321,500
2020-03-23	65.620	65.770	59.780	60.870	56.346	2,883,500
2020-03-20	66.000	66.980	64.140	65.750	60.863	3,647,100
2020-03-19	69.860	70.940	65.750	66.700	61.743	2,357,100
2020-03-18	65.880	71.720	65.710	69.380	64.223	3,034,800
2020-03-17	61.880	71.870	61.700	68.690	63.585	3,964,700
2020-03-16	50.020	64.420	47.980	60.430	55.939	3,875,300
2020-03-13	65.950	66.040	62.110	63.290	58.586	4,123,600
2020-03-12	63.910	69.970	61.000	63.410	58.697	3,918,200
2020-03-11	71.150	71.880	68.000	68.410	63.325	2,680,900
2020-03-10	72.140	73.210	70.010	72.770	67.361	2,095,500
2020-03-09	70.990	73.100	70.180	70.740	65.482	1,976,700
2020-03-06	73.160	75.190	72.690	74.680	69.129	2,371,000
2020-03-05	75.230	75.650	73.810	75.030	69.453	1,634,600
2020-03-04	74.390	76.550	73.910	76.470	70.786	1,907,700
2020-03-03	75.000	75.910	72.420	73.060	67.630	2,257,600
2020-03-02	69.830	75.040	69.530	74.960	69.389	3,901,100
2020-02-28	70.210	70.980	68.050	69.520	64.353	3,499,100
2020-02-27	74.430	74.830	71.390	71.860	66.519	2,229,300
2020-02-26	74.730	75.540	74.280	74.430	68.898	1,586,400
2020-02-25	75.330	76.010	74.220	74.760	69.204	1,455,100
2020-02-24	76.390	77.000	75.390	75.510	69.898	1,363,400
2020-02-21	76.060	76.870	76.060	76.610	70.916	953,600
2020-02-20	75.960	76.790	75.360	76.310	70.638	2,126,100
2020-02-19	76.090	76.420	75.660	75.780	70.148	1,048,100
2020-02-18	76.540	76.850	75.900	76.150	70.490	1,436,100
2020-02-14	75.890	76.460	75.690	76.430	70.749	884,800

← NewerPage 28 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.