Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	50.130	50.740	49.960	50.190	45.182	1,965,200
2018-03-16	49.740	50.070	49.570	50.010	45.020	3,123,600
2018-03-15	49.900	50.290	49.350	49.540	44.597	1,378,100
2018-03-14	50.590	50.900	49.810	49.840	44.867	1,843,000
2018-03-13	50.430	50.780	50.280	50.740	45.677	1,439,200
2018-03-12	50.650	50.840	50.460	50.560	45.515	1,355,800
2018-03-09	51.000	51.080	50.320	50.590	45.542	1,394,500
2018-03-08	49.970	51.000	49.880	50.980	45.893	1,396,400
2018-03-07	50.550	50.590	49.860	49.960	44.975	2,043,400
2018-03-06	50.410	50.810	49.940	50.770	45.704	1,624,600
2018-03-05	49.990	50.650	49.930	50.420	45.389	2,104,800
2018-03-02	48.980	50.050	48.980	50.030	45.038	1,844,900
2018-03-01	49.100	49.730	48.660	49.090	44.192	2,555,700
2018-02-28	49.740	49.770	49.190	49.190	44.282	2,481,700
2018-02-27	49.890	50.530	49.460	49.470	44.534	2,907,300
2018-02-26	49.370	50.260	49.180	49.990	45.002	2,189,100
2018-02-23	48.300	49.180	48.000	49.120	44.219	1,962,700
2018-02-22	48.040	48.580	47.990	48.170	43.364	1,566,100
2018-02-21	48.340	48.790	47.940	47.940	43.157	1,846,900
2018-02-20	49.420	49.630	48.330	48.380	43.553	2,135,800
2018-02-16	49.570	50.000	49.460	49.780	44.813	3,294,700
2018-02-15	49.010	49.720	48.420	49.710	44.750	1,636,500
2018-02-14	48.440	49.060	48.290	48.880	44.003	1,352,300
2018-02-13	48.500	48.880	48.440	48.640	43.590	1,604,000
2018-02-12	48.680	49.290	48.160	48.630	43.582	2,083,900
2018-02-09	47.870	48.840	47.460	48.560	43.519	3,865,000
2018-02-08	47.460	48.010	47.050	47.380	42.461	2,372,800
2018-02-07	48.380	48.840	47.350	47.370	42.452	4,354,600
2018-02-06	46.910	48.970	46.740	47.870	42.900	5,139,900
2018-02-05	46.620	48.790	46.620	47.420	42.497	4,838,800
2018-02-02	48.140	48.140	46.130	46.330	41.520	5,484,500
2018-02-01	48.910	49.030	48.430	48.490	43.456	2,365,700
2018-01-31	49.030	49.390	48.640	48.850	43.779	2,764,000
2018-01-30	48.880	49.450	48.680	49.100	44.003	1,774,900
2018-01-29	49.030	49.380	48.920	48.930	43.850	1,726,000
2018-01-26	49.070	49.130	48.680	49.110	44.012	2,211,200
2018-01-25	49.200	49.570	49.010	49.340	44.218	2,100,800
2018-01-24	49.900	50.020	49.010	49.110	44.012	2,650,200
2018-01-23	49.930	49.970	49.570	49.860	44.684	1,685,100
2018-01-22	49.770	50.110	49.690	50.110	44.908	1,892,200
2018-01-19	49.670	50.120	49.670	49.910	44.729	1,713,800
2018-01-18	49.820	50.040	49.390	49.470	44.334	1,444,100
2018-01-17	49.550	50.110	49.480	49.850	44.675	2,057,700
2018-01-16	49.450	49.920	49.210	49.250	44.137	2,435,900
2018-01-12	49.490	49.540	48.970	49.020	43.931	1,395,500
2018-01-11	49.720	49.900	49.250	49.370	44.245	1,666,400
2018-01-10	50.090	50.190	49.050	49.790	44.621	1,453,800
2018-01-09	50.460	50.630	50.350	50.390	45.159	1,414,100
2018-01-08	50.050	50.760	50.050	50.440	45.204	1,351,800
2018-01-05	50.080	50.300	49.800	50.070	44.872	1,478,400
2018-01-04	49.260	50.020	49.230	49.940	44.756	1,495,700
2018-01-03	49.500	49.590	48.860	49.110	44.012	1,650,000
2018-01-02	50.070	50.190	49.410	49.430	44.298	4,942,300
2017-12-29	50.330	50.590	50.170	50.170	44.962	902,600
2017-12-28	50.240	50.290	49.840	50.180	44.971	951,100
2017-12-27	50.290	50.290	49.920	50.060	44.863	676,100
2017-12-26	50.090	50.300	49.870	50.160	44.953	923,100
2017-12-22	49.670	50.050	49.470	50.050	44.854	1,446,200
2017-12-21	49.530	49.800	49.350	49.500	44.361	1,918,900
2017-12-20	49.260	49.660	49.010	49.480	44.343	1,621,000

← NewerPage 37 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.