Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	49.600	49.820	49.330	49.630	44.884	2,806,400
2018-06-12	49.270	49.750	48.460	49.690	44.938	3,589,000
2018-06-11	48.160	49.300	48.080	48.850	44.179	3,003,700
2018-06-08	47.370	48.340	47.370	48.190	43.582	1,562,700
2018-06-07	46.700	47.540	46.410	47.400	42.867	1,827,400
2018-06-06	46.700	46.830	46.320	46.740	42.270	1,622,500
2018-06-05	47.140	47.210	46.630	46.760	42.289	2,375,000
2018-06-04	47.460	47.600	46.940	47.010	42.515	1,585,600
2018-06-01	47.100	47.490	46.840	47.320	42.795	1,942,100
2018-05-31	48.010	48.010	46.520	46.950	42.460	4,138,900
2018-05-30	47.690	48.340	47.060	48.130	43.528	2,003,000
2018-05-29	47.290	48.030	47.170	47.610	43.057	2,999,700
2018-05-25	46.750	47.580	46.750	47.420	42.885	2,055,000
2018-05-24	47.100	47.360	46.630	46.730	42.261	1,252,000
2018-05-23	46.490	47.130	46.150	47.090	42.587	2,368,300
2018-05-22	46.620	46.940	46.420	46.470	42.026	1,913,100
2018-05-21	46.280	46.500	45.920	46.410	41.972	1,928,000
2018-05-18	46.540	46.560	45.550	46.120	41.710	5,852,000
2018-05-17	46.690	46.750	46.380	46.690	42.225	2,864,600
2018-05-16	46.500	46.720	46.250	46.610	42.153	2,464,800
2018-05-15	46.730	46.780	46.000	46.520	42.072	4,021,800
2018-05-14	47.300	47.500	46.840	47.040	42.542	1,785,000
2018-05-11	47.800	48.020	47.310	47.460	42.724	2,101,300
2018-05-10	47.990	48.200	47.640	47.770	43.004	1,713,300
2018-05-09	47.680	47.860	47.350	47.750	42.986	1,918,800
2018-05-08	47.670	47.880	47.430	47.730	42.968	5,634,900
2018-05-07	47.520	47.710	46.960	47.520	42.778	2,701,800
2018-05-04	47.510	47.510	46.970	47.350	42.625	2,461,000
2018-05-03	46.250	47.860	45.770	47.550	42.805	6,721,300
2018-05-02	46.220	46.460	45.750	45.870	41.293	5,796,200
2018-05-01	46.200	46.310	45.500	46.300	41.680	2,199,500
2018-04-30	47.000	47.000	45.990	46.200	41.590	1,811,600
2018-04-27	46.090	46.850	46.060	46.780	42.112	1,409,500
2018-04-26	45.880	46.270	45.580	46.140	41.536	1,910,200
2018-04-25	45.380	46.510	45.370	45.890	41.311	1,688,100
2018-04-24	45.450	45.710	44.870	45.460	40.924	2,639,400
2018-04-23	45.820	46.060	45.180	45.410	40.879	3,275,900
2018-04-20	48.180	48.390	45.790	45.840	41.266	4,577,100
2018-04-19	49.410	49.430	48.020	48.720	43.859	3,181,100
2018-04-18	50.290	50.480	50.100	50.270	45.254	1,330,600
2018-04-17	50.400	50.450	49.870	50.320	45.299	1,078,700
2018-04-16	49.540	50.350	49.150	50.100	45.101	1,028,600
2018-04-13	48.800	49.100	48.600	48.950	44.066	763,000
2018-04-12	49.700	49.740	48.650	48.800	43.931	1,216,600
2018-04-11	49.460	49.660	49.100	49.380	44.453	1,152,300
2018-04-10	49.660	49.940	49.480	49.680	44.723	1,413,100
2018-04-09	49.630	49.850	49.250	49.470	44.534	1,483,900
2018-04-06	49.610	50.400	49.140	49.500	44.561	1,243,500
2018-04-05	50.520	50.800	49.530	49.860	44.885	1,985,800
2018-04-04	49.540	50.810	49.330	50.470	45.434	2,024,300
2018-04-03	49.070	49.890	48.940	49.650	44.696	2,238,400
2018-04-02	50.320	50.320	48.540	48.930	44.048	1,936,000
2018-03-29	49.530	50.550	49.460	50.360	45.335	1,858,600
2018-03-28	48.320	49.890	48.320	49.240	44.327	2,647,000
2018-03-27	47.370	48.570	47.290	48.160	43.355	1,851,000
2018-03-26	47.560	47.780	46.930	47.370	42.643	1,993,200
2018-03-23	48.500	48.660	47.260	47.300	42.580	2,373,200
2018-03-22	49.000	49.340	48.360	48.380	43.553	1,578,400
2018-03-21	49.610	49.610	48.910	48.990	44.102	1,541,400
2018-03-20	50.250	50.540	49.510	49.680	44.723	1,338,600

← NewerPage 36 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.