Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	57.830	58.940	57.780	58.690	53.286	1,342,800
2018-09-06	57.500	58.290	57.230	58.120	52.768	1,305,300
2018-09-05	56.300	57.810	56.170	57.700	52.387	1,997,700
2018-09-04	56.070	57.040	56.060	56.480	51.279	1,155,700
2018-08-31	56.510	56.870	56.330	56.580	51.370	1,116,900
2018-08-30	56.500	56.850	56.270	56.380	51.188	580,400
2018-08-29	56.600	56.740	56.130	56.500	51.297	661,700
2018-08-28	56.500	57.100	56.290	56.450	51.252	842,100
2018-08-27	56.540	56.640	55.730	56.200	51.025	653,200
2018-08-24	56.510	56.520	56.210	56.330	51.143	963,500
2018-08-23	56.250	56.660	56.110	56.520	51.315	719,800
2018-08-22	56.760	56.780	56.220	56.360	51.170	932,200
2018-08-21	57.430	57.600	56.430	56.790	51.561	1,541,200
2018-08-20	57.300	57.870	57.290	57.630	52.323	3,026,800
2018-08-17	56.850	57.290	56.780	57.150	51.887	1,321,500
2018-08-16	56.150	56.950	56.070	56.850	51.615	1,030,500
2018-08-15	55.530	56.150	55.300	56.060	50.898	1,187,300
2018-08-14	55.770	56.120	55.410	55.450	50.344	1,628,200
2018-08-13	55.930	56.080	55.500	55.890	50.545	1,336,600
2018-08-10	55.600	56.250	55.530	55.740	50.410	855,300
2018-08-09	55.840	56.050	55.270	55.570	50.256	2,300,200
2018-08-08	56.330	56.550	55.900	55.940	50.591	1,677,600
2018-08-07	57.110	57.160	56.210	56.470	51.070	2,313,700
2018-08-06	57.090	57.620	56.960	57.460	51.965	1,316,900
2018-08-03	57.040	58.030	57.000	57.170	51.703	1,722,200
2018-08-02	55.630	57.570	55.260	56.790	51.359	3,159,500
2018-08-01	55.820	55.820	54.530	55.150	49.876	2,581,800
2018-07-31	55.290	56.250	54.950	55.900	50.555	2,316,600
2018-07-30	55.140	55.670	54.860	55.290	50.003	1,467,000
2018-07-27	55.140	55.560	54.930	55.360	50.066	1,379,200
2018-07-26	55.080	55.510	54.760	55.310	50.021	1,240,000
2018-07-25	54.690	55.010	54.090	54.950	49.695	1,854,800
2018-07-24	54.470	54.970	54.120	54.670	49.442	1,259,700
2018-07-23	55.030	55.190	54.470	54.770	49.533	1,075,400
2018-07-20	54.050	55.030	54.000	54.980	49.723	2,448,300
2018-07-19	53.790	54.520	53.150	54.140	48.963	1,614,500
2018-07-18	54.540	54.750	53.520	53.790	48.646	2,308,200
2018-07-17	54.870	55.120	54.670	54.770	49.533	1,704,600
2018-07-16	55.920	55.920	54.760	54.870	49.623	2,418,400
2018-07-13	55.000	55.940	54.910	55.890	50.545	1,942,300
2018-07-12	54.660	55.050	54.420	54.930	49.677	2,116,300
2018-07-11	54.790	54.920	54.330	54.660	49.433	2,501,300
2018-07-10	53.450	54.550	53.160	54.470	49.261	2,115,300
2018-07-09	54.360	54.580	53.400	53.450	48.339	2,128,400
2018-07-06	54.420	54.750	54.210	54.660	49.433	1,943,600
2018-07-05	53.430	54.350	53.380	54.310	49.117	2,722,400
2018-07-03	53.310	53.500	52.800	53.280	48.185	916,100
2018-07-02	53.000	53.210	52.700	52.940	47.878	1,516,300
2018-06-29	53.160	53.620	52.770	53.160	48.077	2,256,100
2018-06-28	52.320	53.220	52.200	53.170	48.086	3,698,100
2018-06-27	51.790	52.430	51.470	52.280	47.281	2,383,700
2018-06-26	51.550	51.940	51.090	51.690	46.747	1,703,800
2018-06-25	50.530	51.740	50.470	51.570	46.639	2,347,600
2018-06-22	50.670	51.160	50.610	50.630	45.788	1,845,300
2018-06-21	50.750	50.900	50.430	50.690	45.843	1,075,100
2018-06-20	51.210	51.350	50.460	50.750	45.897	1,662,900
2018-06-19	50.240	51.700	50.240	51.440	46.521	3,495,500
2018-06-18	50.130	50.350	49.870	50.280	45.472	2,518,600
2018-06-15	49.730	50.350	49.630	50.260	45.454	2,944,700
2018-06-14	49.670	49.890	49.220	49.800	45.038	2,256,500

← NewerPage 35 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.