Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	49.540	50.100	49.170	49.220	44.110	1,588,700
2017-12-18	48.740	49.840	48.720	49.260	44.146	1,972,600
2017-12-15	48.760	49.490	47.950	49.060	43.967	3,294,900
2017-12-14	48.180	48.660	48.000	48.460	43.429	1,375,700
2017-12-13	48.420	48.500	47.890	48.130	43.133	1,787,100
2017-12-12	48.220	48.770	47.760	48.390	43.366	1,957,100
2017-12-11	48.290	48.400	47.880	47.960	42.981	1,447,300
2017-12-08	48.210	48.550	47.830	48.400	43.375	1,506,000
2017-12-07	47.730	48.130	47.500	48.130	43.133	2,115,400
2017-12-06	48.350	48.500	47.600	47.790	42.829	1,869,700
2017-12-05	48.250	48.560	48.000	48.280	43.268	2,832,800
2017-12-04	47.250	48.400	47.060	48.350	43.331	2,666,200
2017-12-01	46.970	47.080	45.940	46.840	41.977	3,149,200
2017-11-30	47.240	48.100	46.880	47.090	42.201	3,530,900
2017-11-29	46.910	47.120	46.330	46.790	41.933	3,081,500
2017-11-28	45.260	45.690	45.180	45.650	40.911	2,519,300
2017-11-27	44.740	45.260	44.720	45.100	40.418	1,490,900
2017-11-24	44.930	44.930	44.600	44.820	40.167	900,600
2017-11-22	45.040	45.200	44.540	44.760	40.113	1,523,000
2017-11-21	44.750	45.190	44.640	44.800	40.149	1,257,300
2017-11-20	44.780	44.950	44.410	44.680	40.042	1,486,100
2017-11-17	44.870	45.210	44.440	44.750	40.104	1,871,300
2017-11-16	44.600	45.320	44.480	45.140	40.454	2,138,100
2017-11-15	45.640	45.710	44.380	44.410	39.800	1,850,100
2017-11-14	45.250	45.960	45.250	45.740	40.992	3,565,400
2017-11-13	44.790	45.560	44.750	45.540	40.642	2,189,700
2017-11-10	44.000	44.970	43.960	44.750	39.937	3,618,800
2017-11-09	44.380	44.800	43.990	44.000	39.268	2,566,300
2017-11-08	44.000	44.740	44.000	44.450	39.669	2,412,100
2017-11-07	43.450	43.880	43.420	43.760	39.053	3,160,600
2017-11-06	43.830	43.880	43.210	43.320	38.661	2,897,600
2017-11-03	45.430	45.500	43.500	43.920	39.196	2,914,300
2017-11-02	46.070	46.100	44.000	45.430	40.544	5,230,900
2017-11-01	45.390	46.480	45.280	46.180	41.213	4,003,700
2017-10-31	44.810	45.430	44.740	45.170	40.312	3,555,300
2017-10-30	45.220	45.250	44.750	44.810	39.991	2,194,700
2017-10-27	45.360	45.560	45.090	45.320	40.446	1,712,000
2017-10-26	45.810	46.140	45.670	45.760	40.838	1,453,500
2017-10-25	45.690	46.000	44.920	45.760	40.838	1,530,900
2017-10-24	46.200	46.380	45.680	45.720	40.803	1,546,600
2017-10-23	46.220	46.450	45.990	46.190	41.222	1,737,100
2017-10-20	47.210	47.220	45.780	46.180	41.213	2,418,000
2017-10-19	47.220	47.280	46.910	47.280	42.195	1,273,000
2017-10-18	47.720	47.880	47.270	47.410	42.311	1,401,200
2017-10-17	47.660	47.750	47.380	47.700	42.570	1,119,200
2017-10-16	47.940	47.950	47.630	47.860	42.713	1,231,200
2017-10-13	47.730	48.260	47.620	47.960	42.802	1,220,600
2017-10-12	47.340	47.730	47.300	47.720	42.588	1,159,500
2017-10-11	47.480	48.130	47.220	47.400	42.302	1,190,700
2017-10-10	47.020	47.400	46.420	47.380	42.284	1,675,400
2017-10-09	47.450	47.540	46.860	47.020	41.963	1,799,200
2017-10-06	47.840	48.030	47.380	47.450	42.347	1,290,000
2017-10-05	47.990	48.250	47.730	47.930	42.775	1,926,300
2017-10-04	47.330	47.670	47.240	47.640	42.516	3,754,100
2017-10-03	47.930	48.060	47.320	47.360	42.266	1,383,600
2017-10-02	48.460	48.630	47.890	47.930	42.775	957,900
2017-09-29	48.210	48.500	48.120	48.450	43.239	1,184,800
2017-09-28	47.970	48.290	47.820	48.120	42.945	1,553,400
2017-09-27	48.650	48.740	47.680	48.040	42.873	1,162,300
2017-09-26	48.500	48.880	48.320	48.740	43.498	955,400

← NewerPage 38 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.