Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	66.330	66.560	65.250	66.410	60.496	1,839,800
2018-11-30	65.890	66.240	65.560	66.190	60.295	4,142,800
2018-11-29	66.130	66.500	65.490	65.960	60.086	1,806,000
2018-11-28	66.130	67.330	66.120	66.350	60.441	1,606,300
2018-11-27	65.760	66.300	65.120	66.210	60.314	1,170,100
2018-11-26	65.890	66.180	65.200	65.640	59.794	1,771,600
2018-11-23	65.400	66.340	65.250	65.940	60.068	744,900
2018-11-21	64.240	65.920	64.000	65.530	59.694	1,822,000
2018-11-20	65.320	65.430	64.300	64.420	58.683	2,192,200
2018-11-19	65.160	65.640	64.280	64.820	59.047	1,619,400
2018-11-16	65.650	66.180	65.330	65.400	59.576	1,501,800
2018-11-15	65.560	65.880	64.840	65.810	59.949	1,164,800
2018-11-14	65.620	65.940	65.140	65.480	59.649	1,196,900
2018-11-13	65.990	66.170	65.060	65.540	59.505	1,595,300
2018-11-12	65.370	66.860	65.210	66.010	59.932	1,864,200
2018-11-09	64.480	65.800	64.160	65.550	59.514	2,491,800
2018-11-08	66.240	66.240	63.580	64.430	58.497	5,571,500
2018-11-07	67.890	67.930	65.600	66.110	60.022	3,254,400
2018-11-06	66.540	67.910	66.260	67.880	61.629	2,634,700
2018-11-05	65.830	67.290	65.830	66.590	60.458	2,962,900
2018-11-02	65.140	66.580	65.090	66.060	59.977	3,833,900
2018-11-01	60.780	65.240	60.680	64.870	58.896	5,564,500
2018-10-31	59.500	59.900	58.590	59.370	53.903	3,903,700
2018-10-30	59.180	60.320	59.180	60.230	54.684	1,872,000
2018-10-29	58.580	59.400	58.030	58.880	53.458	2,493,700
2018-10-26	58.910	58.910	57.360	58.030	52.686	1,637,100
2018-10-25	60.130	60.130	58.780	59.280	53.821	2,084,500
2018-10-24	59.590	60.870	59.380	59.920	54.402	1,732,700
2018-10-23	59.670	59.820	58.600	59.460	53.985	1,208,700
2018-10-22	60.560	60.560	59.100	59.890	54.375	1,059,400
2018-10-19	60.410	61.280	59.710	60.330	54.775	1,721,900
2018-10-18	58.500	59.660	58.070	59.070	53.631	1,381,300
2018-10-17	58.360	58.790	57.750	58.510	53.122	1,286,500
2018-10-16	57.570	58.740	57.250	58.510	53.122	1,568,600
2018-10-15	56.060	57.480	56.000	57.050	51.797	1,552,600
2018-10-12	55.500	56.280	55.040	56.070	50.907	1,470,000
2018-10-11	55.760	56.170	54.460	54.870	49.817	2,542,600
2018-10-10	57.140	58.200	55.840	55.960	50.807	3,130,500
2018-10-09	59.770	60.160	59.290	59.420	53.948	968,700
2018-10-08	59.130	59.910	59.070	59.800	54.293	1,316,900
2018-10-05	58.230	59.340	58.230	59.190	53.740	928,900
2018-10-04	58.710	58.710	57.660	58.300	52.931	1,593,900
2018-10-03	60.340	60.340	59.050	59.090	53.649	2,239,400
2018-10-02	59.600	60.420	59.600	60.140	54.602	916,200
2018-10-01	59.420	59.760	59.350	59.550	54.066	716,000
2018-09-28	58.920	59.390	58.850	59.370	53.903	1,039,600
2018-09-27	59.330	59.510	58.830	58.890	53.467	870,100
2018-09-26	59.200	59.860	58.970	59.400	53.930	1,211,900
2018-09-25	59.310	59.650	58.950	59.010	53.576	884,200
2018-09-24	60.030	60.120	58.890	59.100	53.658	1,374,200
2018-09-21	59.950	60.390	59.790	60.040	54.511	1,988,600
2018-09-20	59.130	59.770	59.070	59.660	54.166	1,018,400
2018-09-19	59.580	59.770	58.800	58.990	53.558	1,013,900
2018-09-18	59.720	59.840	59.080	59.720	54.221	1,142,800
2018-09-17	59.630	60.000	59.400	59.800	54.293	921,700
2018-09-14	59.420	59.740	59.060	59.550	54.066	1,035,900
2018-09-13	59.370	59.460	58.750	59.450	53.976	846,100
2018-09-12	58.940	59.590	58.860	59.430	53.957	1,205,700
2018-09-11	58.540	59.060	58.180	59.000	53.567	1,147,700
2018-09-10	59.000	59.270	58.460	58.480	53.095	934,800

← NewerPage 34 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.