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 |
| Aug 23, 2023 | $93.01 | $93.48 | $91.99 | $92.49 | 744 147 |
| Aug 22, 2023 | $92.23 | $93.18 | $91.89 | $92.71 | 913 307 |
| Aug 21, 2023 | $92.72 | $93.04 | $91.93 | $92.45 | 799 024 |
| Aug 18, 2023 | $91.83 | $93.17 | $91.38 | $93.09 | 1 312 245 |
| Aug 17, 2023 | $93.80 | $93.90 | $92.13 | $92.17 | 1 251 050 |
| Aug 16, 2023 | $94.07 | $94.49 | $93.36 | $93.61 | 1 065 829 |
| Aug 15, 2023 | $94.96 | $95.02 | $94.04 | $94.19 | 766 459 |
| Aug 14, 2023 | $95.94 | $96.43 | $94.97 | $95.16 | 996 308 |
| Aug 11, 2023 | $95.83 | $96.43 | $95.47 | $95.99 | 881 326 |
| Aug 10, 2023 | $96.39 | $97.17 | $95.32 | $95.55 | 1 045 864 |
| Aug 09, 2023 | $95.51 | $96.73 | $95.45 | $96.05 | 1 080 266 |
| Aug 08, 2023 | $96.15 | $96.15 | $95.24 | $95.50 | 1 346 719 |
| Aug 07, 2023 | $94.65 | $95.79 | $94.65 | $95.68 | 906 797 |
| Aug 04, 2023 | $94.93 | $95.35 | $94.38 | $94.63 | 1 097 322 |
| Aug 03, 2023 | $97.12 | $97.22 | $95.10 | $95.11 | 1 455 460 |
| Aug 02, 2023 | $96.55 | $97.56 | $95.92 | $96.78 | 1 418 505 |
| Aug 01, 2023 | $95.80 | $96.66 | $95.71 | $96.37 | 1 125 526 |
| Jul 31, 2023 | $97.37 | $97.50 | $94.69 | $95.67 | 3 134 768 |
| Jul 28, 2023 | $97.02 | $98.40 | $95.95 | $97.15 | 1 344 151 |
| Jul 27, 2023 | $97.88 | $98.23 | $95.84 | $95.95 | 2 079 359 |
| Jul 26, 2023 | $97.93 | $98.34 | $97.30 | $97.91 | 1 207 976 |
| Jul 25, 2023 | $98.37 | $98.37 | $97.19 | $97.97 | 1 214 643 |
| Jul 24, 2023 | $98.07 | $98.31 | $97.65 | $98.08 | 964 833 |
| Jul 21, 2023 | $97.30 | $98.65 | $97.30 | $98.13 | 1 249 328 |
| Jul 20, 2023 | $97.98 | $98.05 | $96.03 | $97.24 | 1 693 647 |
