Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-06-04 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-06-03 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-31 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-29 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-28 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-27 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-24 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-23 | 551.00 | 551.00 | 551.00 | 551.00 | 540.11 | 0 |
| 2024-05-22 | 550.55 | 551.00 | 550.55 | 551.00 | 540.11 | 25 |
| 2024-05-21 | 545.30 | 545.30 | 545.30 | 545.30 | 534.52 | 0 |
| 2024-05-20 | 544.86 | 545.30 | 542.70 | 545.30 | 534.52 | 51 |
| 2024-05-17 | 441.18 | 441.18 | 441.18 | 441.18 | 432.46 | 0 |
| 2024-05-16 | 441.18 | 441.18 | 441.18 | 441.18 | 432.46 | 0 |
| 2024-05-15 | 441.18 | 441.18 | 441.18 | 441.18 | 432.46 | 0 |
| 2024-05-14 | 441.18 | 441.18 | 441.18 | 441.18 | 432.46 | 0 |
| 2024-05-13 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-10 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-09 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-08 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-07 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-06 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-03 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-05-02 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-30 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-29 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-26 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-25 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-24 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-23 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-22 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-19 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-18 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-17 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-16 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-15 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-12 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-11 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-10 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-09 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-08 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-05 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-04 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-03 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-02 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-04-01 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-28 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-27 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-26 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-25 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-22 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-21 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-20 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-19 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-18 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-15 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-14 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-13 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-12 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
| 2024-03-11 | 441.18 | 441.18 | 441.18 | 441.18 | 431.43 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 1.1037 USD |
| 2026-05-14 | 1.0798 USD |
| 2026-02-12 | 1.1376 USD |
| 2025-11-13 | 1.1038 USD |
| 2025-08-14 | 1.1260 USD |
| 2025-05-14 | 1.1726 USD |
| 2025-02-13 | 1.1961 USD |
| 2024-11-13 | 1.2061 USD |
| 2024-08-14 | 1.1196 USD |
| 2024-05-14 | 1.0454 USD |
| 2024-02-14 | 0.9815 USD |
| 2023-11-13 | 0.9362 USD |
| 2023-08-14 | 1.3543 USD |
| 2023-05-12 | 1.3503 USD |
| 2023-02-14 | 1.4190 USD |
| 2022-11-11 | 1.3642 USD |
| 2022-08-12 | 1.3616 USD |
| 2022-05-13 | 1.2567 USD |
| 2022-02-14 | 1.3249 USD |
| 2021-11-11 | 1.4226 USD |
| 2021-08-13 | 1.3062 USD |
| 2021-05-13 | 1.2913 USD |
| 2021-02-11 | 1.4349 USD |
| 2020-11-13 | 1.2540 USD |
| 2020-08-13 | 1.2854 USD |
| 2020-05-14 | 1.2957 USD |
| 2020-02-13 | 1.0748 USD |
| 2019-11-13 | 0.9597 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.