NYSE:CHD
Church & Dwight Company Inc Stock Price (Quote)
$106.11
+0.230 (+0.217%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.66 | $108.68 | Friday, 3rd May 2024 CHD stock ended at $106.11. This is 0.217% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.31% from a day low at $103.92 to a day high of $106.32. |
| 90 days | $96.22 | $108.68 | |
| 52 weeks | $82.25 | $108.68 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $94.47 | $94.54 | $93.42 | $94.19 | 1 018 859 |
| Jun 09, 2023 | $93.53 | $94.32 | $93.46 | $94.10 | 1 048 450 |
| Jun 08, 2023 | $92.94 | $93.94 | $92.75 | $93.85 | 909 056 |
| Jun 07, 2023 | $92.40 | $92.78 | $91.81 | $92.51 | 1 046 956 |
| Jun 06, 2023 | $94.93 | $95.19 | $92.45 | $92.90 | 733 896 |
| Jun 05, 2023 | $93.79 | $94.87 | $94.15 | $94.65 | 869 112 |
| Jun 02, 2023 | $92.15 | $93.82 | $92.08 | $93.81 | 1 023 823 |
| Jun 01, 2023 | $92.67 | $93.20 | $92.05 | $92.75 | 1 154 996 |
| May 31, 2023 | $91.93 | $92.62 | $91.45 | $92.45 | 4 888 509 |
| May 30, 2023 | $93.12 | $93.69 | $91.67 | $91.72 | 1 137 858 |
| May 26, 2023 | $93.97 | $94.28 | $93.17 | $93.97 | 1 308 356 |
| May 25, 2023 | $93.50 | $93.86 | $92.95 | $93.49 | 1 322 234 |
| May 24, 2023 | $93.84 | $94.19 | $93.41 | $93.68 | 934 092 |
| May 23, 2023 | $94.28 | $94.72 | $93.74 | $93.92 | 1 494 055 |
| May 22, 2023 | $94.71 | $95.56 | $94.59 | $94.79 | 1 652 308 |
| May 19, 2023 | $94.83 | $95.22 | $94.48 | $95.03 | 1 588 119 |
| May 18, 2023 | $94.25 | $94.66 | $93.50 | $94.54 | 1 665 525 |
| May 17, 2023 | $95.76 | $95.89 | $94.30 | $94.79 | 1 430 677 |
| May 16, 2023 | $95.98 | $95.98 | $95.11 | $95.67 | 1 585 385 |
| May 15, 2023 | $97.25 | $97.48 | $95.91 | $96.12 | 1 199 922 |
| May 12, 2023 | $96.06 | $96.90 | $96.06 | $96.86 | 1 148 624 |
| May 11, 2023 | $96.44 | $96.65 | $95.98 | $96.38 | 1 454 660 |
| May 10, 2023 | $95.80 | $96.50 | $95.74 | $96.21 | 1 517 419 |
| May 09, 2023 | $96.95 | $96.95 | $95.89 | $95.94 | 1 970 512 |
| May 08, 2023 | $97.09 | $97.39 | $96.48 | $96.61 | 1 375 441 |
