Church & Dwight Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	52.420	52.460	51.620	51.810	46.060	1,141,100
2017-06-28	52.960	53.070	52.560	52.580	46.745	1,076,500
2017-06-27	52.980	53.250	52.680	52.680	46.834	1,300,600
2017-06-26	53.200	53.240	52.980	53.090	47.198	821,700
2017-06-23	52.890	53.290	52.890	53.040	47.154	1,339,900
2017-06-22	52.990	53.070	52.740	52.840	46.976	1,642,900
2017-06-21	53.550	53.710	53.000	53.020	47.136	1,257,200
2017-06-20	53.840	54.180	53.510	53.530	47.590	1,454,700
2017-06-19	53.270	53.790	52.920	53.750	47.785	1,056,200
2017-06-16	53.380	53.650	52.710	53.200	47.296	3,879,800
2017-06-15	52.980	53.760	52.940	53.550	47.607	1,211,900
2017-06-14	53.030	53.300	52.940	53.180	47.278	1,467,100
2017-06-13	52.780	52.910	52.500	52.800	46.941	849,800
2017-06-12	52.910	53.390	52.730	52.900	47.030	1,400,000
2017-06-09	52.760	53.040	52.590	53.000	47.118	1,234,000
2017-06-08	53.260	53.280	52.520	52.820	46.958	1,374,900
2017-06-07	52.710	53.370	52.530	53.260	47.350	1,403,200
2017-06-06	52.590	53.120	52.330	52.820	46.958	1,724,200
2017-06-05	52.430	52.740	52.200	52.620	46.781	1,340,200
2017-06-02	52.270	52.580	51.950	52.570	46.736	1,924,700
2017-06-01	51.800	52.250	51.430	52.250	46.452	1,560,600
2017-05-31	51.640	51.980	51.500	51.660	45.927	3,269,400
2017-05-30	51.140	51.600	51.060	51.530	45.812	1,583,200
2017-05-26	51.200	51.290	50.970	51.100	45.429	770,400
2017-05-25	50.850	51.430	50.770	51.200	45.518	1,152,500
2017-05-24	50.480	50.850	50.420	50.730	45.100	1,046,900
2017-05-23	50.080	50.620	49.880	50.310	44.727	1,434,600
2017-05-22	49.680	50.060	49.600	50.020	44.469	1,168,200
2017-05-19	49.680	49.930	49.410	49.740	44.220	3,991,500
2017-05-18	49.660	49.900	49.290	49.680	44.167	1,283,300
2017-05-17	49.480	50.090	49.260	49.710	44.194	1,603,700
2017-05-16	49.750	50.070	49.420	49.480	43.989	1,411,900
2017-05-15	50.050	50.360	50.050	50.250	44.674	1,170,600
2017-05-12	50.390	50.570	50.040	50.200	44.629	1,210,500
2017-05-11	50.740	50.850	50.490	50.670	44.878	1,313,400
2017-05-10	50.270	50.910	50.270	50.870	45.055	1,342,900
2017-05-09	50.670	50.700	50.090	50.290	44.542	1,042,800
2017-05-08	50.800	50.840	50.400	50.620	44.834	1,467,700
2017-05-05	50.850	51.020	50.500	50.780	44.975	1,799,700
2017-05-04	50.110	51.270	50.030	50.850	45.037	3,420,700
2017-05-03	48.880	48.880	48.420	48.750	43.178	1,708,600
2017-05-02	49.370	49.540	48.770	48.830	43.248	1,391,000
2017-05-01	49.640	49.770	49.320	49.320	43.682	1,117,800
2017-04-28	49.630	49.650	49.340	49.530	43.868	1,889,900
2017-04-27	49.830	50.040	49.610	49.780	44.090	1,546,500
2017-04-26	50.200	50.240	49.760	49.790	44.099	1,571,700
2017-04-25	50.620	50.650	50.290	50.300	44.550	1,606,300
2017-04-24	50.390	50.570	50.050	50.390	44.630	2,053,400
2017-04-21	50.190	50.550	50.140	50.250	44.506	1,335,900
2017-04-20	50.610	50.710	50.230	50.270	44.524	1,636,600
2017-04-19	50.740	50.790	50.500	50.650	44.860	1,117,400
2017-04-18	50.320	50.930	50.320	50.700	44.905	1,286,800
2017-04-17	49.920	50.340	49.850	50.340	44.586	1,069,400
2017-04-13	49.850	50.010	49.640	49.800	44.108	1,091,000
2017-04-12	49.870	50.150	49.810	50.020	44.302	1,789,500
2017-04-11	49.820	50.100	49.750	50.010	44.294	845,400
2017-04-10	49.560	50.040	49.410	49.880	44.178	907,400
2017-04-07	49.680	49.900	49.480	49.550	43.886	1,529,700
2017-04-06	49.570	49.860	49.510	49.760	44.072	1,649,500
2017-04-05	49.750	49.990	49.490	49.570	43.904	2,178,800

← NewerPage 40 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.