Church & Dwight Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	482.69	482.69	482.69	482.69	480.52	0
2026-05-07	482.69	482.69	482.69	482.69	480.52	0
2026-05-06	482.69	482.69	482.69	482.69	480.52	0
2026-05-05	482.69	482.69	482.69	482.69	480.52	0
2026-05-04	482.69	482.69	482.69	482.69	480.52	0
2026-04-30	482.69	482.69	482.69	482.69	480.52	0
2026-04-29	482.69	482.69	482.69	482.69	480.52	0
2026-04-28	482.69	482.69	482.69	482.69	480.52	0
2026-04-27	482.69	482.69	482.69	482.69	480.52	0
2026-04-24	482.69	482.69	482.69	482.69	480.52	0
2026-04-23	482.69	482.69	482.69	482.69	480.52	0
2026-04-22	482.69	482.69	482.69	482.69	480.52	0
2026-04-20	482.69	482.69	482.69	482.69	480.52	0
2026-04-17	482.69	482.69	482.69	482.69	480.52	1
2026-04-16	470.00	470.00	470.00	470.00	467.89	1
2026-04-15	482.00	482.00	482.00	482.00	479.84	0
2026-04-14	482.00	482.00	482.00	482.00	479.84	0
2026-04-13	482.00	482.00	482.00	482.00	479.84	0
2026-04-10	482.00	482.00	482.00	482.00	479.84	0
2026-04-09	482.00	482.00	482.00	482.00	479.84	0
2026-04-08	482.00	482.00	482.00	482.00	479.84	0
2026-04-07	515.10	515.10	482.00	482.00	479.84	2
2026-04-06	511.11	511.11	511.11	511.11	508.82	0
2026-04-02	511.11	511.11	511.11	511.11	508.82	0
2026-04-01	511.11	511.11	511.11	511.11	508.82	0
2026-03-31	511.11	511.11	511.11	511.11	508.82	0
2026-03-30	511.11	511.11	511.11	511.11	508.82	0
2026-03-27	511.11	511.11	511.11	511.11	508.82	0
2026-03-26	511.11	511.11	511.11	511.11	508.82	0
2026-03-25	511.11	511.11	511.11	511.11	508.82	0
2026-03-24	511.11	511.11	511.11	511.11	508.82	0
2026-03-23	511.11	511.11	511.11	511.11	508.82	0
2026-03-20	511.11	511.11	511.11	511.11	508.82	0
2026-03-19	511.11	511.11	511.11	511.11	508.82	0
2026-03-18	511.11	511.11	511.11	511.11	508.82	0
2026-03-17	511.11	511.11	511.11	511.11	508.82	0
2026-03-16	511.11	511.11	511.11	511.11	508.82	0
2026-03-13	511.11	511.11	511.11	511.11	508.82	0
2026-03-12	511.11	511.11	511.11	511.11	508.82	0
2026-03-11	511.11	511.11	511.11	511.11	508.82	0
2026-03-10	511.11	511.11	511.11	511.11	508.82	0
2026-03-09	511.11	511.11	511.11	511.11	508.82	0
2026-03-06	511.11	511.11	511.11	511.11	508.82	0
2026-03-05	511.11	511.11	511.11	511.11	508.82	0
2026-03-04	511.11	511.11	511.11	511.11	508.82	0
2026-03-03	511.11	511.11	511.11	511.11	508.82	0
2026-03-02	511.11	511.11	511.11	511.11	508.82	0
2026-02-27	511.11	511.11	511.11	511.11	508.82	0
2026-02-26	511.11	511.11	511.11	511.11	508.82	0
2026-02-25	511.11	511.11	511.11	511.11	508.82	0
2026-02-24	511.11	511.11	511.11	511.11	508.82	0
2026-02-23	511.11	511.11	511.11	511.11	508.82	0
2026-02-20	511.11	511.11	511.11	511.11	508.82	0
2026-02-19	511.11	511.11	511.11	511.11	508.82	0
2026-02-18	511.11	511.11	511.11	511.11	508.82	0
2026-02-13	511.11	511.11	511.11	511.11	508.82	0
2026-02-12	511.11	511.11	511.11	511.11	508.82	0
2026-02-11	511.11	511.11	511.11	511.11	507.68	0
2026-02-10	511.11	511.11	511.11	511.11	507.68	15
2026-02-09	528.00	528.00	528.00	528.00	524.46	0

← NewerPage 3 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.