Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	65.900	65.900	64.960	65.890	60.234	1,247,700
2019-03-01	65.850	65.850	65.010	65.580	59.951	1,340,800
2019-02-28	65.860	66.530	65.700	65.800	60.152	2,402,300
2019-02-27	65.130	65.860	65.070	65.740	60.097	1,449,000
2019-02-26	65.370	65.700	65.020	65.600	59.969	1,040,000
2019-02-25	66.310	66.430	65.060	65.300	59.695	1,443,200
2019-02-22	65.800	66.460	65.510	66.280	60.591	1,751,500
2019-02-21	64.900	66.290	64.570	66.150	60.472	1,739,200
2019-02-20	64.950	65.230	64.480	64.940	59.366	1,683,300
2019-02-19	64.400	65.120	64.190	64.960	59.384	1,608,900
2019-02-15	64.530	64.920	64.410	64.690	59.137	1,537,500
2019-02-14	64.540	64.840	64.160	64.350	58.826	1,302,900
2019-02-13	64.110	64.880	64.050	64.820	59.047	2,083,000
2019-02-12	64.340	64.460	63.560	64.150	58.437	1,581,100
2019-02-11	63.040	64.270	63.040	64.180	58.464	2,013,000
2019-02-08	62.680	63.340	62.380	63.340	57.699	2,084,800
2019-02-07	62.310	62.920	61.250	62.580	57.007	2,073,500
2019-02-06	61.740	62.990	61.570	62.780	57.189	4,122,200
2019-02-05	61.030	62.000	59.640	60.460	55.076	7,547,100
2019-02-04	65.440	65.880	65.100	65.370	59.549	2,197,400
2019-02-01	64.770	65.170	64.450	64.670	58.911	2,005,000
2019-01-31	62.920	64.680	62.720	64.610	58.856	3,716,500
2019-01-30	63.730	63.960	63.040	63.200	57.572	2,352,600
2019-01-29	63.940	64.520	63.590	63.720	58.045	1,437,900
2019-01-28	63.270	63.790	62.770	63.620	57.954	1,591,000
2019-01-25	64.300	65.190	63.340	63.590	57.927	2,803,400
2019-01-24	65.360	65.360	63.420	64.300	58.574	5,222,600
2019-01-23	66.850	67.090	65.170	65.510	59.676	3,460,900
2019-01-22	68.140	68.140	65.730	66.240	60.341	2,001,800
2019-01-18	67.800	68.750	67.800	68.360	62.272	1,906,500
2019-01-17	67.460	67.970	67.160	67.390	61.389	1,717,200
2019-01-16	67.470	67.540	66.660	67.370	61.370	1,526,200
2019-01-15	66.810	67.680	66.810	67.380	61.380	1,463,500
2019-01-14	66.920	67.370	66.360	66.690	60.751	1,941,700
2019-01-11	67.320	67.780	66.820	67.150	61.170	1,091,800
2019-01-10	66.010	67.100	65.630	67.030	61.061	1,717,100
2019-01-09	65.890	67.110	65.560	65.820	59.958	2,770,100
2019-01-08	65.950	66.560	64.920	65.720	59.867	2,363,700
2019-01-07	65.060	66.250	64.940	65.880	60.013	1,896,900
2019-01-04	64.390	65.410	64.120	65.060	59.266	1,676,900
2019-01-03	64.160	65.270	64.160	64.290	58.565	1,518,400
2019-01-02	65.140	65.640	64.070	64.430	58.692	1,943,400
2018-12-31	66.020	66.320	65.190	65.760	59.904	1,815,700
2018-12-28	65.860	66.490	65.110	65.750	59.895	1,239,700
2018-12-27	64.260	65.710	63.390	65.710	59.858	2,013,600
2018-12-26	62.660	64.860	62.430	64.860	59.084	1,510,000
2018-12-24	64.780	64.880	62.660	62.660	57.080	1,092,400
2018-12-21	64.010	66.190	64.010	64.900	59.120	3,856,600
2018-12-20	64.520	65.410	63.360	64.660	58.902	1,596,500
2018-12-19	65.570	66.250	64.320	64.760	58.993	1,699,000
2018-12-18	65.900	66.390	64.870	65.520	59.685	2,607,000
2018-12-17	68.660	68.960	65.070	65.470	59.640	2,241,100
2018-12-14	68.880	69.490	68.530	68.730	62.609	1,733,900
2018-12-13	67.930	69.360	67.880	69.180	63.019	1,848,400
2018-12-12	68.760	69.000	67.450	67.840	61.799	1,724,500
2018-12-11	67.000	68.710	66.700	68.400	62.309	2,090,400
2018-12-10	67.070	67.260	65.610	66.580	60.651	1,566,600
2018-12-07	66.730	67.060	66.360	66.810	60.860	1,380,900
2018-12-06	66.420	66.970	65.620	66.720	60.778	2,026,400
2018-12-04	66.760	67.670	66.390	66.600	60.669	1,714,900

← NewerPage 33 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.