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 |
| Feb 22, 2024 | $98.02 | $99.73 | $97.03 | $99.64 | 734 421 |
| Feb 21, 2024 | $98.18 | $99.19 | $98.10 | $98.61 | 515 898 |
| Feb 20, 2024 | $98.34 | $99.25 | $97.85 | $98.05 | 671 924 |
| Feb 16, 2024 | $97.89 | $98.49 | $96.85 | $97.78 | 1 240 649 |
| Feb 15, 2024 | $97.45 | $98.07 | $96.96 | $97.39 | 839 271 |
| Feb 14, 2024 | $97.65 | $97.87 | $96.22 | $97.00 | 995 512 |
| Feb 13, 2024 | $98.83 | $99.39 | $97.33 | $97.88 | 1 048 717 |
| Feb 12, 2024 | $98.59 | $98.80 | $97.60 | $98.58 | 1 096 191 |
| Feb 09, 2024 | $99.84 | $100.08 | $98.15 | $98.83 | 1 216 942 |
| Feb 08, 2024 | $100.47 | $101.00 | $99.75 | $99.94 | 1 383 546 |
| Feb 07, 2024 | $100.74 | $101.75 | $99.97 | $100.75 | 1 300 788 |
| Feb 06, 2024 | $100.40 | $101.30 | $99.95 | $100.16 | 1 931 589 |
| Feb 05, 2024 | $100.00 | $100.93 | $99.26 | $100.18 | 2 264 364 |
| Feb 02, 2024 | $101.76 | $103.12 | $98.50 | $99.37 | 1 766 534 |
| Feb 01, 2024 | $99.90 | $101.79 | $99.28 | $101.78 | 1 658 566 |
| Jan 31, 2024 | $100.79 | $101.00 | $99.37 | $99.85 | 1 021 770 |
| Jan 30, 2024 | $100.00 | $100.77 | $99.33 | $100.50 | 1 215 184 |
| Jan 29, 2024 | $99.36 | $99.84 | $99.11 | $99.60 | 1 739 609 |
| Jan 26, 2024 | $98.20 | $99.14 | $97.98 | $99.12 | 1 200 338 |
| Jan 25, 2024 | $97.42 | $98.10 | $97.07 | $98.07 | 823 687 |
| Jan 24, 2024 | $98.66 | $99.05 | $97.07 | $97.10 | 1 135 719 |
| Jan 23, 2024 | $98.00 | $99.90 | $98.00 | $99.51 | 1 055 260 |
| Jan 22, 2024 | $96.70 | $98.06 | $96.55 | $97.62 | 1 260 684 |
| Jan 19, 2024 | $98.04 | $98.04 | $96.72 | $96.93 | 1 045 958 |
| Jan 18, 2024 | $98.06 | $98.71 | $97.51 | $97.83 | 895 304 |
