Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	78.990	79.520	78.700	79.320	72.948	568,200
2019-08-21	78.450	79.230	78.220	78.890	72.552	864,500
2019-08-20	79.800	79.930	78.050	78.240	71.954	1,586,700
2019-08-19	80.000	80.990	78.730	79.690	73.288	1,725,300
2019-08-16	79.320	79.800	79.000	79.700	73.297	1,172,600
2019-08-15	78.030	79.340	78.030	78.990	72.644	1,087,300
2019-08-14	77.970	78.990	77.630	77.670	71.430	1,596,900
2019-08-13	77.070	78.470	77.000	78.430	71.920	1,620,800
2019-08-12	76.810	77.440	76.500	77.010	70.617	1,257,400
2019-08-09	77.380	77.840	76.310	76.690	70.324	1,171,200
2019-08-08	75.790	77.220	75.120	77.200	70.792	1,074,700
2019-08-07	74.750	76.240	74.590	75.880	69.581	1,223,400
2019-08-06	74.190	75.100	73.650	74.660	68.462	1,564,300
2019-08-05	74.190	75.100	73.620	74.140	67.986	2,071,600
2019-08-02	74.380	74.900	73.940	74.320	68.151	1,204,300
2019-08-01	75.090	75.480	73.070	74.330	68.160	1,815,700
2019-07-31	76.250	77.570	75.030	75.440	69.178	1,728,800
2019-07-30	76.650	77.110	76.060	76.630	70.269	1,540,200
2019-07-29	75.830	76.480	75.470	76.120	69.801	773,200
2019-07-26	74.850	75.950	74.300	75.840	69.545	755,200
2019-07-25	73.620	74.790	73.370	74.480	68.297	1,075,800
2019-07-24	74.910	75.110	73.690	74.010	67.866	1,053,900
2019-07-23	75.920	75.990	74.800	75.000	68.774	806,300
2019-07-22	75.550	75.980	75.060	75.360	69.104	744,400
2019-07-19	76.630	76.840	75.500	75.520	69.251	1,211,700
2019-07-18	75.340	76.780	75.000	76.630	70.269	1,620,200
2019-07-17	75.540	75.810	75.310	75.410	69.150	820,500
2019-07-16	75.500	75.890	75.100	75.350	69.095	1,011,400
2019-07-15	75.430	75.720	74.980	75.280	69.031	822,700
2019-07-12	75.300	75.470	74.720	75.290	69.040	1,096,800
2019-07-11	74.510	75.350	74.320	75.100	68.866	1,224,700
2019-07-10	73.920	74.780	73.750	74.370	68.197	1,687,800
2019-07-09	73.950	74.080	71.640	73.690	67.573	2,292,000
2019-07-08	74.490	74.920	73.770	74.070	67.921	1,008,700
2019-07-05	74.740	74.930	73.760	74.330	68.160	698,500
2019-07-03	73.790	75.130	73.790	75.040	68.811	1,465,300
2019-07-02	73.750	74.080	73.440	73.860	67.729	1,270,900
2019-07-01	73.240	73.680	72.500	73.550	67.445	1,627,400
2019-06-28	73.420	73.920	72.670	73.060	66.995	2,034,300
2019-06-27	72.830	73.540	72.470	73.140	67.069	1,572,500
2019-06-26	74.850	75.080	72.720	72.720	66.683	2,207,900
2019-06-25	76.100	76.310	75.270	75.270	69.022	1,187,700
2019-06-24	76.360	76.520	75.870	76.120	69.801	1,349,600
2019-06-21	76.470	76.560	75.880	75.940	69.636	1,539,200
2019-06-20	76.290	77.010	75.890	76.360	70.021	1,519,400
2019-06-19	75.990	76.370	74.950	76.190	69.865	1,389,700
2019-06-18	77.710	77.730	75.610	76.330	69.994	1,685,900
2019-06-17	77.350	77.470	76.670	77.330	70.911	1,156,600
2019-06-14	77.110	77.800	76.720	77.160	70.755	1,081,100
2019-06-13	76.960	77.230	76.260	76.940	70.553	836,800
2019-06-12	76.700	77.350	76.660	76.790	70.416	915,400
2019-06-11	77.070	77.420	76.390	76.690	70.324	1,250,600
2019-06-10	77.860	78.150	76.720	77.290	70.874	812,800
2019-06-07	78.650	79.220	77.460	77.980	71.507	1,687,700
2019-06-06	77.070	78.060	76.770	77.820	71.360	1,597,000
2019-06-05	75.580	77.110	75.270	77.020	70.627	1,230,100
2019-06-04	76.100	76.400	74.510	75.110	68.875	1,454,900
2019-06-03	74.780	76.090	74.600	75.970	69.664	1,117,200
2019-05-31	74.750	74.890	74.100	74.410	68.233	1,363,900
2019-05-30	73.590	74.920	73.490	74.870	68.655	949,600

← NewerPage 31 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.