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 |
| 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 |
| Mar 19, 2024 | $104.87 | $105.08 | $104.12 | $104.86 | 1 255 600 |
| Mar 18, 2024 | $104.10 | $105.21 | $104.10 | $104.26 | 906 861 |
| Mar 15, 2024 | $102.92 | $104.34 | $102.87 | $104.34 | 1 013 639 |
| Mar 14, 2024 | $104.99 | $105.38 | $103.91 | $104.38 | 947 060 |
| Mar 13, 2024 | $105.00 | $105.67 | $104.06 | $105.42 | 1 058 619 |
| Mar 12, 2024 | $103.61 | $105.02 | $103.38 | $104.50 | 897 625 |
| Mar 11, 2024 | $104.77 | $105.30 | $103.47 | $103.85 | 1 318 462 |
| Mar 08, 2024 | $103.74 | $104.76 | $103.11 | $104.12 | 925 232 |
| Mar 07, 2024 | $102.62 | $104.24 | $102.19 | $104.12 | 1 101 921 |
| Mar 06, 2024 | $101.62 | $103.04 | $101.62 | $102.44 | 820 513 |
| Mar 05, 2024 | $101.08 | $102.33 | $100.59 | $101.91 | 1 192 905 |
| Mar 04, 2024 | $99.70 | $101.22 | $99.46 | $100.94 | 783 168 |
| Mar 01, 2024 | $100.22 | $100.34 | $99.12 | $100.28 | 898 644 |
| Feb 29, 2024 | $100.10 | $100.64 | $99.54 | $100.12 | 661 302 |
| Feb 28, 2024 | $99.90 | $100.48 | $99.65 | $100.12 | 487 202 |
| Feb 27, 2024 | $100.05 | $100.71 | $99.15 | $99.89 | 655 588 |
| Feb 26, 2024 | $100.38 | $100.89 | $100.17 | $100.42 | 562 838 |
| Feb 23, 2024 | $100.39 | $100.73 | $99.35 | $100.40 | 1 019 371 |
