Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2022-01-06 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2022-01-05 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2022-01-04 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2022-01-03 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-30 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-29 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-28 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-27 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-23 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-22 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-21 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-20 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-17 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-16 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-15 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-14 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-13 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-10 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-09 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-08 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-07 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-06 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-03 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-02 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-12-01 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-30 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-29 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-26 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-25 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-24 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-23 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-22 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-19 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-18 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-17 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-16 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-12 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-11 | 469.24 | 469.24 | 469.24 | 469.24 | 447.63 | 0 |
| 2021-11-10 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-09 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-08 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-05 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-04 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-03 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-11-01 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-29 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-28 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-27 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-26 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-25 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-22 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-21 | 469.24 | 469.24 | 469.24 | 469.24 | 446.27 | 0 |
| 2021-10-20 | 467.19 | 469.24 | 467.19 | 469.24 | 446.27 | 24 |
| 2021-10-19 | 430.00 | 430.00 | 430.00 | 430.00 | 408.95 | 0 |
| 2021-10-18 | 430.00 | 430.00 | 430.00 | 430.00 | 408.95 | 0 |
| 2021-10-15 | 430.00 | 430.00 | 430.00 | 430.00 | 408.95 | 0 |
| 2021-10-14 | 430.00 | 430.00 | 430.00 | 430.00 | 408.95 | 0 |
← NewerPage 21 of 21 · 1,258 trading days
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.