Church & Dwight Co., Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	528.00	528.00	528.00	528.00	524.46	0
2026-02-05	528.00	528.00	528.00	528.00	524.46	0
2026-02-04	528.00	528.00	528.00	528.00	524.46	15
2026-02-03	500.00	500.00	500.00	500.00	496.65	0
2026-02-02	500.00	500.00	500.00	500.00	496.65	0
2026-01-30	500.00	500.00	500.00	500.00	496.65	1
2026-01-29	458.16	458.16	458.16	458.16	455.09	0
2026-01-28	458.16	458.16	458.16	458.16	455.09	0
2026-01-27	458.16	458.16	458.16	458.16	455.09	0
2026-01-26	458.16	458.16	458.16	458.16	455.09	0
2026-01-23	458.16	458.16	458.16	458.16	455.09	0
2026-01-22	458.16	458.16	458.16	458.16	455.09	0
2026-01-21	458.16	458.16	458.16	458.16	455.09	0
2026-01-20	458.16	458.16	458.16	458.16	455.09	0
2026-01-19	458.16	458.16	458.16	458.16	455.09	0
2026-01-16	458.16	458.16	458.16	458.16	455.09	0
2026-01-15	458.16	458.16	458.16	458.16	455.09	0
2026-01-14	458.16	458.16	458.16	458.16	455.09	0
2026-01-13	458.16	458.16	458.16	458.16	455.09	0
2026-01-12	458.16	458.16	458.16	458.16	455.09	0
2026-01-09	458.16	458.16	458.16	458.16	455.09	1
2026-01-08	479.40	479.40	479.40	479.40	476.19	0
2026-01-07	479.40	479.40	479.40	479.40	476.19	0
2026-01-06	479.40	479.40	479.40	479.40	476.19	0
2026-01-05	479.40	479.40	479.40	479.40	476.19	0
2026-01-02	479.40	479.40	479.40	479.40	476.19	0
2025-12-30	479.40	479.40	479.40	479.40	476.19	0
2025-12-29	479.40	479.40	479.40	479.40	476.19	0
2025-12-26	479.40	479.40	479.40	479.40	476.19	0
2025-12-23	479.40	479.40	479.40	479.40	476.19	0
2025-12-22	479.40	479.40	479.40	479.40	476.19	0
2025-12-19	479.40	479.40	479.40	479.40	476.19	0
2025-12-18	479.40	479.40	479.40	479.40	476.19	0
2025-12-17	479.40	479.40	479.40	479.40	476.19	1
2025-12-16	460.92	460.92	460.92	460.92	457.83	0
2025-12-15	460.92	460.92	460.92	460.92	457.83	15
2025-12-12	444.00	444.00	444.00	444.00	441.02	0
2025-12-11	444.00	444.00	444.00	444.00	441.02	0
2025-12-10	444.00	444.00	444.00	444.00	441.02	0
2025-12-09	444.00	444.00	444.00	444.00	441.02	0
2025-12-08	444.00	444.00	444.00	444.00	441.02	0
2025-12-05	444.00	444.00	444.00	444.00	441.02	0
2025-12-04	444.00	444.00	444.00	444.00	441.02	1
2025-12-03	446.70	446.70	446.70	446.70	443.71	0
2025-12-02	446.70	446.70	446.70	446.70	443.71	1
2025-12-01	446.74	446.74	446.74	446.74	443.74	0
2025-11-28	446.74	446.74	446.74	446.74	443.74	0
2025-11-27	446.74	446.74	446.74	446.74	443.74	0
2025-11-26	446.74	446.74	446.74	446.74	443.74	0
2025-11-25	446.74	446.74	446.74	446.74	443.74	0
2025-11-24	446.74	446.74	446.74	446.74	443.74	1
2025-11-21	458.12	458.12	457.75	457.75	454.68	14
2025-11-19	477.52	477.52	477.52	477.52	474.32	0
2025-11-18	477.52	477.52	477.52	477.52	474.32	0
2025-11-17	477.52	477.52	477.52	477.52	474.32	0
2025-11-14	477.52	477.52	477.52	477.52	474.32	0
2025-11-13	477.52	477.52	477.52	477.52	474.32	0
2025-11-12	477.52	477.52	477.52	477.52	473.22	0
2025-11-11	477.52	477.52	477.52	477.52	473.22	0
2025-11-10	477.52	477.52	477.52	477.52	473.22	0

← NewerPage 4 of 21 · 1,254 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.