Church & Dwight Co., Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-21 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-19 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-18 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-14 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-13 | 551.00 | 551.00 | 551.00 | 551.00 | 542.39 | 0 |
| 2024-11-12 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-11 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-08 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-07 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-06 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-05 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-04 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-11-01 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-31 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-30 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-29 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-28 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-25 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-24 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-23 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-22 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-21 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-18 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-17 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-16 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-15 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-14 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-11 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-10 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-09 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-08 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-07 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-04 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-03 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-02 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-10-01 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-30 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-27 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-26 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-25 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-24 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-23 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-20 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-19 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-18 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-17 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-16 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-13 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-12 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-11 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-10 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-09 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-06 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-05 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-04 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-03 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-09-02 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-08-30 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 0 |
| 2024-08-29 | 551.00 | 551.00 | 551.00 | 551.00 | 541.21 | 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.