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 04, 2016 | $43.50 | $43.82 | $42.99 | $43.20 | 2 736 800 |
| Feb 03, 2016 | $43.12 | $43.65 | $42.67 | $43.36 | 3 485 000 |
| Feb 02, 2016 | $42.11 | $43.00 | $41.88 | $42.72 | 4 633 800 |
| Feb 01, 2016 | $41.77 | $42.55 | $41.66 | $42.36 | 3 620 200 |
| Jan 29, 2016 | $40.81 | $42.01 | $40.71 | $41.83 | 2 905 400 |
| Jan 28, 2016 | $40.45 | $40.98 | $40.17 | $40.63 | 2 016 000 |
| Jan 27, 2016 | $40.23 | $40.83 | $40.01 | $40.09 | 1 722 800 |
| Jan 26, 2016 | $39.97 | $40.37 | $39.76 | $39.99 | 2 318 800 |
| Jan 25, 2016 | $40.18 | $40.29 | $39.64 | $39.57 | 2 066 200 |
| Jan 22, 2016 | $40.00 | $40.66 | $39.69 | $40.37 | 2 317 400 |
| Jan 21, 2016 | $39.22 | $39.90 | $38.91 | $39.45 | 2 070 000 |
| Jan 20, 2016 | $39.00 | $39.40 | $38.43 | $39.10 | 2 382 400 |
| Jan 19, 2016 | $39.73 | $40.07 | $39.25 | $39.32 | 2 172 400 |
| Jan 15, 2016 | $38.51 | $39.51 | $38.51 | $39.31 | 3 615 400 |
| Jan 14, 2016 | $39.53 | $39.83 | $39.06 | $38.96 | 3 266 600 |
| Jan 13, 2016 | $41.07 | $41.38 | $39.24 | $39.17 | 5 915 800 |
| Jan 12, 2016 | $41.61 | $41.91 | $41.39 | $41.70 | 2 908 400 |
| Jan 11, 2016 | $41.13 | $41.48 | $40.71 | $41.14 | 3 009 800 |
| Jan 08, 2016 | $40.75 | $41.53 | $40.53 | $40.87 | 4 205 800 |
| Jan 07, 2016 | $40.61 | $40.94 | $40.31 | $40.38 | 2 664 200 |
| Jan 06, 2016 | $41.07 | $41.56 | $40.82 | $41.04 | 4 109 800 |
| Jan 05, 2016 | $41.73 | $41.95 | $41.19 | $41.23 | 2 922 600 |
