Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 540.00 | 540.00 | 537.20 | 537.20 | 531.16 | 2 |
| 2025-05-21 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-20 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-19 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-16 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-15 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-14 | 520.00 | 520.00 | 520.00 | 520.00 | 514.15 | 0 |
| 2025-05-13 | 520.00 | 520.00 | 520.00 | 520.00 | 512.99 | 0 |
| 2025-05-12 | 520.00 | 520.00 | 520.00 | 520.00 | 512.99 | 0 |
| 2025-05-09 | 520.00 | 520.00 | 520.00 | 520.00 | 512.99 | 1 |
| 2025-05-08 | 523.00 | 523.00 | 523.00 | 523.00 | 515.95 | 0 |
| 2025-05-07 | 523.00 | 523.00 | 523.00 | 523.00 | 515.95 | 0 |
| 2025-05-06 | 523.00 | 523.00 | 523.00 | 523.00 | 515.95 | 0 |
| 2025-05-05 | 523.00 | 523.00 | 523.00 | 523.00 | 515.95 | 1 |
| 2025-05-02 | 524.00 | 524.00 | 524.00 | 524.00 | 516.94 | 1 |
| 2025-04-30 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-29 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-28 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-25 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-24 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-23 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-22 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-17 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-16 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-15 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 0 |
| 2025-04-14 | 619.00 | 619.00 | 619.00 | 619.00 | 610.66 | 1 |
| 2025-04-11 | 609.50 | 609.50 | 609.50 | 609.50 | 601.28 | 0 |
| 2025-04-10 | 609.50 | 609.50 | 609.50 | 609.50 | 601.28 | 0 |
| 2025-04-09 | 609.50 | 609.50 | 609.50 | 609.50 | 601.28 | 0 |
| 2025-04-08 | 609.50 | 609.50 | 609.50 | 609.50 | 601.28 | 0 |
| 2025-04-07 | 610.06 | 610.06 | 609.50 | 609.50 | 601.28 | 101 |
| 2025-04-04 | 626.00 | 626.00 | 626.00 | 626.00 | 617.56 | 0 |
| 2025-04-03 | 626.00 | 626.00 | 626.00 | 626.00 | 617.56 | 1 |
| 2025-04-02 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-04-01 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-31 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-28 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-27 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-26 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-25 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-24 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-21 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-20 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-19 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-18 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-17 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-14 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-13 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-12 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-11 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-10 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-07 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-06 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-03-05 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-28 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-27 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-26 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-25 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-24 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-21 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 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.