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 |
| Dec 08, 2023 | $93.91 | $93.91 | $92.56 | $92.94 | 668 355 |
| Dec 07, 2023 | $93.61 | $94.33 | $92.98 | $94.15 | 855 564 |
| Dec 06, 2023 | $93.13 | $94.13 | $92.92 | $93.53 | 1 617 492 |
| Dec 05, 2023 | $94.86 | $94.92 | $93.17 | $93.49 | 965 948 |
| Dec 04, 2023 | $94.68 | $95.94 | $94.44 | $95.10 | 1 307 758 |
| Dec 01, 2023 | $96.54 | $96.88 | $95.07 | $95.37 | 1 058 243 |
| Nov 30, 2023 | $94.48 | $96.68 | $93.69 | $96.63 | 3 966 399 |
| Nov 29, 2023 | $95.20 | $95.45 | $94.50 | $94.66 | 1 251 493 |
| Nov 28, 2023 | $95.48 | $95.90 | $94.89 | $95.10 | 1 835 991 |
| Nov 27, 2023 | $94.47 | $95.28 | $94.37 | $95.25 | 1 191 254 |
| Nov 24, 2023 | $94.02 | $94.84 | $93.43 | $94.50 | 693 399 |
| Nov 22, 2023 | $93.24 | $94.13 | $93.24 | $94.10 | 1 064 955 |
| Nov 21, 2023 | $91.82 | $93.36 | $91.53 | $92.82 | 1 295 536 |
| Nov 20, 2023 | $92.04 | $92.21 | $91.20 | $91.45 | 1 624 119 |
| Nov 17, 2023 | $93.08 | $93.08 | $92.02 | $92.40 | 1 683 454 |
| Nov 16, 2023 | $91.65 | $93.16 | $91.64 | $92.88 | 1 449 293 |
| Nov 15, 2023 | $91.83 | $92.67 | $91.51 | $91.65 | 1 433 594 |
| Nov 14, 2023 | $91.11 | $92.02 | $90.75 | $91.78 | 1 673 591 |
| Nov 13, 2023 | $89.51 | $91.16 | $89.05 | $90.93 | 1 502 762 |
| Nov 10, 2023 | $89.78 | $89.93 | $89.10 | $89.72 | 1 113 663 |
| Nov 09, 2023 | $88.89 | $89.88 | $88.49 | $89.65 | 1 848 284 |
| Nov 08, 2023 | $88.98 | $89.42 | $88.37 | $88.62 | 1 972 514 |
| Nov 07, 2023 | $86.67 | $88.91 | $86.41 | $88.71 | 2 442 043 |
| Nov 06, 2023 | $86.81 | $87.69 | $86.23 | $86.88 | 2 163 002 |
| Nov 03, 2023 | $85.30 | $86.86 | $82.25 | $86.80 | 4 515 889 |
