Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	75.490	76.430	75.430	75.720	70.092	948,100
2020-02-12	74.550	75.920	74.550	75.680	69.833	1,644,200
2020-02-11	75.350	75.740	74.580	74.780	69.003	990,900
2020-02-10	74.580	75.670	74.580	75.550	69.713	939,900
2020-02-07	74.300	74.680	73.800	74.490	68.735	1,170,000
2020-02-06	74.300	74.730	73.840	73.960	68.246	916,900
2020-02-05	74.790	74.990	74.160	74.260	68.523	1,507,700
2020-02-04	75.130	75.740	74.610	74.740	68.966	2,475,100
2020-02-03	74.730	76.380	74.580	75.110	69.307	2,354,600
2020-01-31	74.540	77.240	74.070	74.220	68.486	3,679,400
2020-01-30	72.900	73.090	71.930	72.780	67.157	2,903,500
2020-01-29	72.080	73.100	71.700	72.700	67.083	1,269,600
2020-01-28	72.140	72.760	71.520	72.020	66.456	1,685,400
2020-01-27	71.000	72.790	70.290	72.380	66.788	2,708,700
2020-01-24	71.240	71.920	70.940	71.310	65.801	2,362,300
2020-01-23	72.140	72.730	70.940	70.980	65.496	2,276,800
2020-01-22	72.630	72.650	72.090	72.220	66.640	1,456,600
2020-01-21	72.000	72.570	71.790	72.500	66.899	1,951,100
2020-01-17	71.760	72.220	71.660	72.000	66.437	2,043,900
2020-01-16	71.950	72.350	71.620	71.680	66.142	1,680,200
2020-01-15	71.330	72.350	71.330	71.840	66.290	1,228,000
2020-01-14	70.810	71.210	70.620	71.170	65.671	1,766,800
2020-01-13	70.220	71.220	70.140	70.820	65.348	1,172,700
2020-01-10	69.730	70.370	69.360	70.100	64.684	1,061,300
2020-01-09	69.220	70.190	69.130	69.750	64.361	1,364,000
2020-01-08	69.880	69.880	68.940	69.230	63.881	1,699,200
2020-01-07	70.160	70.370	69.300	69.860	64.463	1,583,800
2020-01-06	70.430	70.920	70.170	70.540	65.090	1,541,900
2020-01-03	69.600	70.420	69.540	70.270	64.841	1,224,200
2020-01-02	70.380	70.710	69.660	70.030	64.620	1,424,300
2019-12-31	70.350	70.350	70.350	70.350	64.915	0
2019-12-30	70.550	70.560	69.910	70.350	64.915	1,159,200
2019-12-27	70.500	70.760	70.260	70.700	65.238	941,000
2019-12-26	70.530	70.690	70.200	70.370	64.933	989,000
2019-12-24	70.150	70.460	69.990	70.350	64.915	265,400
2019-12-23	70.530	70.670	69.990	70.150	64.730	1,048,300
2019-12-20	70.210	70.830	69.900	70.250	64.823	3,645,300
2019-12-19	68.870	69.780	68.490	69.490	64.121	1,204,300
2019-12-18	68.740	68.860	67.990	68.610	63.309	1,630,300
2019-12-17	68.650	69.220	68.450	68.740	63.429	1,977,000
2019-12-16	70.010	70.250	68.890	68.920	63.595	1,686,800
2019-12-13	69.260	70.260	69.160	69.990	64.583	2,096,900
2019-12-12	69.430	69.940	69.160	69.550	64.177	1,667,000
2019-12-11	69.400	69.920	69.130	69.400	64.038	1,700,300
2019-12-10	68.820	69.420	68.350	69.350	63.992	2,123,900
2019-12-09	70.250	70.640	70.010	70.350	64.915	1,171,400
2019-12-06	69.830	70.600	69.770	70.250	64.823	1,494,100
2019-12-05	69.570	70.120	69.190	69.740	64.352	1,673,100
2019-12-04	68.810	70.210	68.810	70.140	64.721	940,000
2019-12-03	70.000	70.220	68.870	69.120	63.780	1,376,200
2019-12-02	70.060	70.310	69.390	69.810	64.417	1,356,900
2019-11-29	70.300	70.710	69.780	70.240	64.813	611,500
2019-11-27	69.730	70.550	69.610	70.200	64.776	1,150,600
2019-11-26	68.840	70.060	68.670	69.500	64.130	3,317,400
2019-11-25	69.110	69.460	68.600	68.790	63.475	2,037,700
2019-11-22	69.000	69.190	67.910	68.840	63.521	1,959,700
2019-11-21	69.820	70.080	68.950	68.960	63.632	2,699,900
2019-11-20	69.200	69.950	69.010	69.680	64.297	2,115,600
2019-11-19	67.810	69.090	67.750	68.900	63.577	2,580,800
2019-11-18	67.300	68.340	67.200	68.020	62.765	1,668,700

← NewerPage 29 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.