NYSE:CHD
Church & Dwight Company Inc Stock Price (Quote)
$107.35
+0.640 (+0.600%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.66 | $107.56 | Wednesday, 24th Apr 2024 CHD stock ended at $107.35. This is 0.600% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.18% from a day low at $105.27 to a day high of $107.56. |
| 90 days | $96.22 | $107.56 | |
| 52 weeks | $82.25 | $107.56 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $106.01 | $107.56 | $105.27 | $107.35 | 859 232 |
| Apr 23, 2024 | $107.03 | $107.38 | $105.81 | $106.71 | 1 053 809 |
| Apr 22, 2024 | $104.97 | $106.62 | $104.50 | $105.95 | 1 190 800 |
| Apr 19, 2024 | $103.10 | $104.61 | $102.11 | $104.35 | 1 103 763 |
| Apr 18, 2024 | $103.75 | $103.91 | $102.48 | $103.20 | 766 106 |
| Apr 17, 2024 | $103.70 | $104.00 | $102.82 | $103.49 | 1 338 596 |
| Apr 16, 2024 | $102.04 | $103.77 | $102.04 | $103.25 | 1 467 887 |
| Apr 15, 2024 | $101.79 | $102.37 | $101.30 | $101.58 | 987 534 |
| Apr 12, 2024 | $101.24 | $102.16 | $100.70 | $101.08 | 1 108 075 |
| Apr 11, 2024 | $103.13 | $103.13 | $101.51 | $101.58 | 1 202 567 |
| Apr 10, 2024 | $101.55 | $102.89 | $101.52 | $102.58 | 1 103 424 |
| Apr 09, 2024 | $101.79 | $102.02 | $100.66 | $101.89 | 629 901 |
| Apr 08, 2024 | $101.67 | $102.14 | $101.40 | $101.49 | 899 121 |
| Apr 05, 2024 | $101.92 | $102.46 | $101.43 | $102.00 | 1 015 595 |
| Apr 04, 2024 | $103.60 | $104.02 | $102.05 | $102.10 | 1 469 300 |
| Apr 03, 2024 | $104.49 | $104.87 | $102.94 | $103.16 | 1 351 865 |
| Apr 02, 2024 | $105.00 | $105.46 | $104.08 | $104.64 | 1 129 067 |
| Apr 01, 2024 | $103.92 | $105.13 | $103.56 | $105.02 | 1 158 617 |
| Mar 28, 2024 | $104.65 | $104.70 | $103.89 | $104.31 | 1 731 299 |
| Mar 27, 2024 | $103.51 | $104.47 | $103.29 | $104.21 | 945 682 |
| Mar 26, 2024 | $103.49 | $103.75 | $102.80 | $102.84 | 1 089 779 |
| Mar 25, 2024 | $104.70 | $104.80 | $102.90 | $102.99 | 660 175 |
| Mar 22, 2024 | $104.13 | $104.82 | $103.78 | $104.60 | 542 314 |
| Mar 21, 2024 | $102.79 | $104.19 | $102.28 | $103.88 | 975 955 |
| Mar 20, 2024 | $104.85 | $104.88 | $102.88 | $103.01 | 1 179 091 |
