Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-14 | 496.00 | 496.00 | 496.00 | 496.00 | 491.54 | 0 |
| 2025-08-13 | 496.00 | 496.00 | 496.00 | 496.00 | 490.42 | 0 |
| 2025-08-12 | 497.67 | 497.67 | 496.00 | 496.00 | 490.42 | 4 |
| 2025-08-11 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-08 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-07 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-06 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-05 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-04 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-08-01 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-31 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-30 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-29 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-28 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-25 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-24 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-23 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-22 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-21 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-18 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-17 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-16 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-15 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-14 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-11 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-10 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-09 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-08 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-07 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-04 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-03 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-02 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-07-01 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-06-30 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-06-27 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 1 |
| 2025-06-26 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-25 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-24 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-23 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-20 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-18 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-17 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-16 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-13 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-12 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-11 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-10 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-09 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 0 |
| 2025-06-06 | 558.25 | 558.25 | 558.25 | 558.25 | 551.97 | 20 |
| 2025-06-05 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-06-04 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-06-03 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-06-02 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-30 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-29 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-28 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-27 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-26 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 0 |
| 2025-05-23 | 537.20 | 537.20 | 537.20 | 537.20 | 531.16 | 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.