Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-19 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-18 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-17 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-14 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-13 | 551.00 | 551.00 | 551.00 | 551.00 | 543.57 | 0 |
| 2025-02-12 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-11 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-10 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-07 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-06 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-05 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-04 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-02-03 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-31 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-30 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-29 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-28 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-27 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-24 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-23 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-22 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-21 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-20 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-17 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-16 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-15 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-14 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-13 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-10 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-09 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-08 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-07 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-06 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-03 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2025-01-02 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-30 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-27 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-26 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-23 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-20 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-19 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-18 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-17 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-16 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-13 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-12 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-11 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-10 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-09 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-06 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-05 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-04 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-03 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-12-02 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-29 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-28 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-27 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-26 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-25 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 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.