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 |
| Sep 28, 2023 | $92.28 | $92.38 | $91.56 | $91.89 | 1 503 064 |
| Sep 27, 2023 | $93.07 | $93.43 | $91.60 | $91.97 | 1 023 108 |
| Sep 26, 2023 | $93.91 | $94.04 | $93.04 | $93.08 | 767 596 |
| Sep 25, 2023 | $94.60 | $94.73 | $93.51 | $93.84 | 685 489 |
| Sep 22, 2023 | $94.88 | $95.47 | $94.46 | $94.69 | 769 668 |
| Sep 21, 2023 | $95.10 | $95.59 | $94.79 | $95.02 | 1 076 994 |
| Sep 20, 2023 | $95.19 | $95.69 | $94.79 | $95.11 | 819 668 |
| Sep 19, 2023 | $94.96 | $95.67 | $93.93 | $94.84 | 983 834 |
| Sep 18, 2023 | $95.64 | $95.62 | $94.88 | $95.15 | 657 696 |
| Sep 15, 2023 | $95.57 | $96.54 | $95.06 | $95.22 | 1 992 251 |
| Sep 14, 2023 | $95.69 | $95.85 | $94.94 | $95.60 | 1 202 780 |
| Sep 13, 2023 | $95.32 | $95.85 | $94.95 | $95.70 | 1 112 291 |
| Sep 12, 2023 | $96.48 | $96.61 | $95.02 | $95.30 | 712 357 |
| Sep 11, 2023 | $96.93 | $96.93 | $95.82 | $96.32 | 724 268 |
| Sep 08, 2023 | $96.25 | $96.80 | $95.48 | $95.67 | 922 388 |
| Sep 07, 2023 | $94.64 | $97.20 | $94.64 | $96.52 | 1 563 818 |
| Sep 06, 2023 | $95.27 | $95.78 | $93.92 | $94.12 | 1 452 435 |
| Sep 05, 2023 | $95.95 | $96.27 | $94.78 | $95.17 | 1 144 142 |
| Sep 01, 2023 | $96.91 | $97.32 | $96.03 | $96.26 | 1 404 358 |
| Aug 31, 2023 | $96.10 | $97.05 | $95.84 | $96.77 | 2 430 669 |
| Aug 30, 2023 | $95.38 | $96.17 | $95.38 | $96.01 | 964 354 |
| Aug 29, 2023 | $94.42 | $95.55 | $93.84 | $95.44 | 970 768 |
| Aug 28, 2023 | $94.61 | $94.85 | $93.96 | $94.44 | 943 566 |
| Aug 25, 2023 | $93.24 | $93.55 | $92.90 | $93.30 | 442 541 |
| Aug 24, 2023 | $92.49 | $93.76 | $92.38 | $92.84 | 511 204 |
