Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	73.030	73.640	72.530	73.370	67.280	961,500
2019-05-28	74.870	75.300	73.090	73.090	67.023	2,211,100
2019-05-24	75.300	75.490	74.690	74.710	68.508	719,100
2019-05-23	74.220	75.220	73.860	75.180	68.939	1,011,800
2019-05-22	74.000	74.320	73.690	74.140	67.986	830,900
2019-05-21	74.050	74.570	72.710	74.000	67.857	1,192,700
2019-05-20	73.920	74.480	73.660	73.970	67.830	801,900
2019-05-17	73.830	74.290	73.750	73.880	67.747	796,400
2019-05-16	74.070	74.810	73.630	74.100	67.949	1,106,600
2019-05-15	72.590	73.760	72.500	73.610	67.500	2,496,800
2019-05-14	73.570	73.730	72.420	72.470	66.454	2,182,700
2019-05-13	72.720	74.060	72.680	73.910	67.566	1,645,700
2019-05-10	72.580	73.550	72.340	73.510	67.200	1,153,600
2019-05-09	73.010	73.010	72.220	72.650	66.414	991,100
2019-05-08	72.800	73.690	72.400	73.180	66.898	1,045,500
2019-05-07	73.710	74.090	72.490	72.880	66.624	1,348,500
2019-05-06	74.040	74.510	72.580	73.850	67.511	1,792,600
2019-05-03	73.740	74.480	73.400	74.340	67.959	928,800
2019-05-02	73.400	74.770	72.930	74.660	68.251	1,597,900
2019-05-01	74.330	74.990	73.530	73.640	67.319	1,733,900
2019-04-30	73.880	74.980	73.650	74.950	68.516	1,366,600
2019-04-29	73.970	74.270	73.600	73.790	67.456	860,000
2019-04-26	73.860	74.230	73.660	74.120	67.758	912,700
2019-04-25	73.210	73.690	72.760	73.400	67.099	969,500
2019-04-24	73.120	73.740	73.110	73.280	66.990	1,773,300
2019-04-23	73.520	73.940	73.080	73.440	67.136	1,018,800
2019-04-22	73.990	74.340	73.420	73.750	67.419	878,800
2019-04-18	73.600	73.970	73.390	73.830	67.493	1,356,000
2019-04-17	73.880	73.970	73.380	73.650	67.328	1,166,500
2019-04-16	73.880	74.140	73.150	73.570	67.255	1,005,800
2019-04-15	74.110	74.490	73.660	73.770	67.438	1,061,300
2019-04-12	73.510	74.140	73.320	73.890	67.547	710,500
2019-04-11	73.290	73.720	72.820	73.700	67.374	1,114,100
2019-04-10	73.300	73.630	72.780	73.220	66.935	976,900
2019-04-09	72.350	73.100	72.200	73.010	66.743	1,168,700
2019-04-08	72.330	72.540	71.590	72.360	66.149	1,127,000
2019-04-05	72.550	72.740	71.760	72.310	66.103	933,700
2019-04-04	72.200	72.850	71.820	72.650	66.414	1,845,900
2019-04-03	71.700	72.210	71.220	72.140	65.948	1,400,100
2019-04-02	71.890	72.490	71.450	72.010	65.829	1,983,200
2019-04-01	71.090	72.030	70.400	71.970	65.792	1,983,500
2019-03-29	72.190	72.190	70.750	71.230	65.116	2,659,200
2019-03-28	69.610	72.090	69.610	71.950	65.774	3,256,400
2019-03-27	68.570	69.440	68.210	69.350	63.397	1,811,500
2019-03-26	68.450	69.540	68.330	68.770	62.867	1,546,400
2019-03-25	67.130	68.370	66.870	68.010	62.172	1,310,100
2019-03-22	66.850	67.430	66.510	67.100	61.340	1,379,800
2019-03-21	65.830	66.880	65.780	66.770	61.039	1,204,800
2019-03-20	66.540	66.550	65.660	65.820	60.170	1,906,600
2019-03-19	66.710	66.710	65.910	66.380	60.682	1,126,200
2019-03-18	67.280	67.500	66.600	66.860	61.121	771,800
2019-03-15	66.900	67.460	66.900	67.400	61.614	1,625,800
2019-03-14	66.910	67.210	66.500	66.930	61.185	759,300
2019-03-13	66.640	67.350	66.640	66.940	61.194	1,175,200
2019-03-12	66.570	66.860	66.300	66.400	60.700	1,152,200
2019-03-11	65.740	66.610	65.600	66.450	60.746	829,700
2019-03-08	65.670	65.890	65.240	65.650	60.015	829,300
2019-03-07	65.270	66.230	65.270	65.630	59.996	948,300
2019-03-06	65.530	65.750	65.000	65.360	59.750	1,497,000
2019-03-05	66.000	66.240	65.630	65.630	59.996	1,060,300

← NewerPage 32 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.