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 |
| Nov 02, 2023 | $90.88 | $91.96 | $90.56 | $91.96 | 2 359 390 |
| Nov 01, 2023 | $91.37 | $91.37 | $90.03 | $90.27 | 1 197 414 |
| Oct 31, 2023 | $91.13 | $91.31 | $90.36 | $90.94 | 1 501 126 |
| Oct 30, 2023 | $90.73 | $91.12 | $89.73 | $90.76 | 1 176 607 |
| Oct 27, 2023 | $91.78 | $92.54 | $89.87 | $90.11 | 1 025 721 |
| Oct 26, 2023 | $92.20 | $93.13 | $91.81 | $92.22 | 1 462 511 |
| Oct 25, 2023 | $91.36 | $92.74 | $91.04 | $92.24 | 1 729 630 |
| Oct 24, 2023 | $91.03 | $92.14 | $90.89 | $91.58 | 1 778 128 |
| Oct 23, 2023 | $90.64 | $91.71 | $90.13 | $91.05 | 2 078 304 |
| Oct 20, 2023 | $89.90 | $90.56 | $89.41 | $90.12 | 1 756 806 |
| Oct 19, 2023 | $90.54 | $90.78 | $89.16 | $89.60 | 1 046 785 |
| Oct 18, 2023 | $89.66 | $90.84 | $89.58 | $90.25 | 1 443 540 |
| Oct 17, 2023 | $88.73 | $89.34 | $88.12 | $89.12 | 903 059 |
| Oct 16, 2023 | $88.30 | $89.68 | $87.68 | $88.94 | 1 110 542 |
| Oct 13, 2023 | $86.30 | $87.72 | $86.15 | $87.70 | 1 262 819 |
| Oct 12, 2023 | $87.64 | $87.69 | $85.75 | $86.09 | 1 527 464 |
| Oct 11, 2023 | $88.10 | $88.33 | $86.71 | $87.65 | 1 623 791 |
| Oct 10, 2023 | $87.32 | $88.47 | $86.83 | $88.15 | 1 909 471 |
| Oct 09, 2023 | $85.92 | $86.87 | $85.14 | $86.64 | 1 918 198 |
| Oct 06, 2023 | $90.07 | $90.12 | $85.73 | $85.99 | 4 175 541 |
| Oct 05, 2023 | $91.57 | $91.92 | $90.13 | $90.23 | 1 233 652 |
| Oct 04, 2023 | $91.12 | $92.10 | $90.52 | $92.05 | 1 186 921 |
| Oct 03, 2023 | $91.55 | $92.12 | $90.75 | $90.97 | 1 144 699 |
| Oct 02, 2023 | $91.47 | $91.99 | $91.18 | $91.65 | 1 083 889 |
| Sep 29, 2023 | $92.28 | $92.54 | $91.32 | $91.63 | 745 239 |
