Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	68.190	68.270	67.060	67.360	62.156	1,565,900
2019-11-14	68.280	68.750	67.820	68.020	62.765	1,003,100
2019-11-13	67.730	68.530	67.010	68.370	62.877	1,355,700
2019-11-12	67.600	67.740	66.710	67.050	61.663	1,599,900
2019-11-11	67.760	67.780	67.150	67.530	62.105	811,800
2019-11-08	67.330	67.970	67.070	67.580	62.151	1,646,300
2019-11-07	67.500	67.770	66.700	67.190	61.792	1,487,800
2019-11-06	68.070	68.180	67.370	67.510	62.086	1,382,200
2019-11-05	66.800	68.030	66.450	67.270	61.866	1,788,600
2019-11-04	68.780	69.030	66.900	67.160	61.765	2,112,600
2019-11-01	69.850	70.750	68.210	68.780	63.254	2,570,300
2019-10-31	74.570	75.410	69.700	69.940	64.321	3,468,900
2019-10-30	73.810	75.560	73.640	75.410	69.352	1,417,500
2019-10-29	74.160	74.440	73.540	73.650	67.733	1,268,300
2019-10-28	74.930	75.690	74.570	74.600	68.607	1,359,600
2019-10-25	75.760	75.760	74.880	74.890	68.874	1,372,500
2019-10-24	75.280	75.970	75.230	75.750	69.664	1,783,700
2019-10-23	74.010	75.290	73.870	75.280	69.232	1,789,100
2019-10-22	74.330	74.580	73.700	74.180	68.221	2,253,800
2019-10-21	73.890	74.000	73.190	73.700	67.779	1,324,200
2019-10-18	73.630	74.090	73.170	73.890	67.954	2,161,500
2019-10-17	73.230	73.860	73.050	73.760	67.834	1,044,200
2019-10-16	73.070	73.560	72.440	72.990	67.126	1,454,300
2019-10-15	73.630	74.070	72.400	72.800	66.951	1,341,500
2019-10-14	74.700	74.700	73.470	73.680	67.761	1,759,800
2019-10-11	75.240	75.240	74.110	74.120	68.165	1,652,400
2019-10-10	75.230	75.930	74.450	75.630	69.554	877,500
2019-10-09	75.940	76.140	75.000	75.920	69.821	851,500
2019-10-08	76.330	76.330	75.330	75.670	69.591	1,123,700
2019-10-07	75.940	76.430	75.580	76.050	69.940	985,200
2019-10-04	75.450	76.100	75.420	76.050	69.940	1,190,000
2019-10-03	74.840	75.460	74.600	75.140	69.103	1,454,200
2019-10-02	75.590	76.050	74.390	74.850	68.837	2,021,300
2019-10-01	74.920	75.560	74.700	75.560	69.490	1,756,500
2019-09-30	75.190	75.860	75.140	75.240	69.195	1,552,000
2019-09-27	76.220	76.700	74.830	75.660	69.582	1,983,900
2019-09-26	73.750	74.890	73.510	74.640	68.644	1,289,100
2019-09-25	73.840	74.080	72.980	73.420	67.522	1,474,100
2019-09-24	73.650	74.320	72.530	73.840	67.908	1,834,300
2019-09-23	73.090	73.820	73.040	73.350	67.457	1,838,400
2019-09-20	73.070	73.180	72.650	72.800	66.951	2,318,200
2019-09-19	72.810	73.250	72.690	72.770	66.924	1,685,700
2019-09-18	73.140	73.180	72.190	72.810	66.961	2,678,900
2019-09-17	72.930	73.610	72.640	72.750	66.906	2,614,400
2019-09-16	72.050	72.550	70.700	72.380	66.565	2,829,700
2019-09-13	72.350	73.190	71.640	71.980	66.197	2,907,200
2019-09-12	73.090	74.040	72.480	72.650	66.814	3,175,100
2019-09-11	70.600	72.310	69.970	71.870	66.096	3,589,300
2019-09-10	72.990	72.990	71.070	71.580	65.829	3,907,000
2019-09-09	75.540	75.540	72.840	73.640	67.724	3,285,300
2019-09-06	77.440	77.730	75.400	75.900	69.802	3,316,300
2019-09-05	79.800	79.880	75.370	77.500	71.274	4,867,100
2019-09-04	79.740	80.330	79.740	80.190	73.748	922,900
2019-09-03	79.560	80.560	79.530	79.870	73.454	1,275,900
2019-08-30	80.360	80.670	79.650	79.780	73.371	901,500
2019-08-29	80.570	80.700	78.890	79.930	73.509	1,001,100
2019-08-28	79.950	80.390	79.440	80.280	73.831	1,287,800
2019-08-27	79.420	80.010	79.370	79.720	73.316	1,512,500
2019-08-26	78.780	79.320	78.460	79.150	72.791	872,400
2019-08-23	79.230	79.960	78.140	78.500	72.194	990,100

← NewerPage 30 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.