Church & Dwight Co., Inc. historical data

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

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

← NewerPage 11 of 21 · 1,258 trading daysOlder →

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.