Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	48.710	48.840	48.410	48.470	43.257	1,112,300
2017-09-22	48.450	48.860	48.270	48.610	43.382	1,310,100
2017-09-21	49.580	49.670	48.410	48.490	43.275	1,445,800
2017-09-20	50.540	50.630	49.580	49.690	44.346	1,482,500
2017-09-19	50.690	50.990	50.450	50.570	45.131	1,211,600
2017-09-18	50.430	50.630	50.210	50.610	45.167	2,019,200
2017-09-15	49.560	50.470	49.560	50.430	45.006	2,644,100
2017-09-14	49.200	49.670	49.140	49.660	44.319	1,225,700
2017-09-13	49.410	49.490	49.110	49.280	43.980	1,193,400
2017-09-12	49.720	49.930	49.400	49.430	44.114	1,337,500
2017-09-11	49.190	49.760	49.080	49.620	44.283	1,495,800
2017-09-08	49.320	49.320	48.730	49.120	43.837	1,183,700
2017-09-07	49.900	50.010	49.320	49.480	44.158	1,071,900
2017-09-06	50.430	50.440	49.460	49.820	44.462	1,049,400
2017-09-05	49.940	50.450	49.940	50.390	44.970	1,647,400
2017-09-01	50.230	50.460	50.080	50.210	44.810	1,178,400
2017-08-31	49.630	50.210	49.570	50.170	44.774	1,338,400
2017-08-30	49.390	49.740	49.230	49.600	44.265	955,600
2017-08-29	49.730	49.900	49.450	49.520	44.194	869,500
2017-08-28	49.780	49.920	49.490	49.740	44.390	1,239,200
2017-08-25	49.780	50.060	49.740	49.740	44.390	865,900
2017-08-24	50.000	50.270	49.520	49.600	44.265	962,800
2017-08-23	50.250	50.370	49.910	50.050	44.667	761,900
2017-08-22	50.460	50.670	50.280	50.370	44.953	922,700
2017-08-21	50.150	50.580	49.890	50.400	44.979	1,355,700
2017-08-18	49.810	50.120	49.750	50.050	44.667	1,130,300
2017-08-17	50.240	50.460	49.840	49.850	44.488	881,100
2017-08-16	49.790	50.410	49.790	50.270	44.863	1,141,300
2017-08-15	49.940	50.120	49.750	49.770	44.417	1,094,400
2017-08-14	49.710	50.030	49.650	49.980	44.604	1,438,100
2017-08-11	49.450	49.970	49.420	49.620	44.283	1,276,400
2017-08-10	49.680	49.920	49.540	49.580	44.078	1,828,900
2017-08-09	49.610	50.020	49.610	49.920	44.380	1,378,900
2017-08-08	50.260	50.260	49.660	49.700	44.185	1,745,000
2017-08-07	50.390	50.550	50.160	50.290	44.709	2,642,700
2017-08-04	51.700	51.700	50.290	50.390	44.798	2,350,100
2017-08-03	50.970	52.070	50.800	51.770	46.025	2,580,500
2017-08-02	52.890	52.890	52.220	52.730	46.878	2,008,000
2017-08-01	53.440	53.450	52.910	53.010	47.127	1,233,100
2017-07-31	53.380	53.580	53.290	53.350	47.430	1,039,200
2017-07-28	53.800	53.800	53.050	53.300	47.385	1,050,900
2017-07-27	53.640	54.000	53.460	53.800	47.830	1,285,600
2017-07-26	53.490	53.760	53.320	53.670	47.714	933,600
2017-07-25	53.010	53.330	52.790	53.330	47.412	895,300
2017-07-24	53.200	53.200	52.650	52.800	46.941	1,389,000
2017-07-21	52.680	53.280	52.540	53.260	47.350	1,312,000
2017-07-20	53.020	53.350	52.920	52.990	47.110	1,620,000
2017-07-19	53.690	53.690	52.910	52.950	47.074	1,189,900
2017-07-18	53.360	53.710	53.220	53.630	47.678	1,227,600
2017-07-17	52.520	53.340	52.080	53.330	47.412	2,017,800
2017-07-14	52.210	52.650	52.180	52.620	46.781	1,066,300
2017-07-13	51.910	52.050	51.650	52.000	46.229	864,800
2017-07-12	52.310	52.500	51.840	51.900	46.140	1,786,700
2017-07-11	52.320	52.400	52.000	52.180	46.389	1,345,700
2017-07-10	52.050	52.500	52.040	52.310	46.505	1,233,100
2017-07-07	52.170	52.540	51.970	52.000	46.229	1,163,200
2017-07-06	51.780	52.060	51.540	51.950	46.185	1,272,100
2017-07-05	52.070	52.160	51.710	51.780	46.034	1,478,700
2017-07-03	51.950	52.260	51.850	52.020	46.247	398,000
2017-06-30	51.800	52.080	51.800	51.880	46.123	1,229,100

← NewerPage 39 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.