Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 477.52 | 477.52 | 477.52 | 477.52 | 473.22 | 0 |
| 2025-11-06 | 477.52 | 477.52 | 477.52 | 477.52 | 473.22 | 0 |
| 2025-11-05 | 477.52 | 477.52 | 477.52 | 477.52 | 473.22 | 0 |
| 2025-11-04 | 477.52 | 477.52 | 477.52 | 477.52 | 473.22 | 0 |
| 2025-11-03 | 477.52 | 477.52 | 477.52 | 477.52 | 473.22 | 15 |
| 2025-10-31 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-30 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-29 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-28 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-27 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-24 | 467.00 | 467.00 | 467.00 | 467.00 | 462.80 | 0 |
| 2025-10-23 | 471.00 | 471.00 | 467.00 | 467.00 | 462.80 | 2 |
| 2025-10-22 | 472.50 | 472.50 | 472.50 | 472.50 | 468.25 | 0 |
| 2025-10-21 | 472.50 | 472.50 | 472.50 | 472.50 | 468.25 | 1 |
| 2025-10-20 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-17 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-16 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-15 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-14 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-13 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-10 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-09 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-08 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-07 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-06 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-03 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-02 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-10-01 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-09-30 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 0 |
| 2025-09-29 | 457.00 | 457.00 | 457.00 | 457.00 | 452.89 | 1 |
| 2025-09-26 | 460.00 | 460.00 | 460.00 | 460.00 | 455.86 | 0 |
| 2025-09-25 | 460.00 | 460.00 | 460.00 | 460.00 | 455.86 | 0 |
| 2025-09-24 | 499.82 | 499.82 | 460.00 | 460.00 | 455.86 | 6 |
| 2025-09-23 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-22 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-19 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-18 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-17 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-16 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-15 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-12 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-11 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-10 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-09 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-08 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-05 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-04 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-03 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-02 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-09-01 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-29 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-28 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-27 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-26 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-25 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-22 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-21 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-20 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-19 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-18 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 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.