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 |
| Jul 19, 2023 | $98.35 | $98.56 | $97.35 | $98.27 | 1 697 482 |
| Jul 18, 2023 | $98.38 | $99.26 | $97.83 | $98.18 | 844 357 |
| Jul 17, 2023 | $98.73 | $98.96 | $98.00 | $98.39 | 680 599 |
| Jul 14, 2023 | $98.04 | $98.94 | $97.62 | $98.82 | 671 465 |
| Jul 13, 2023 | $97.95 | $98.45 | $97.45 | $98.02 | 701 699 |
| Jul 12, 2023 | $97.70 | $98.46 | $97.44 | $98.25 | 529 703 |
| Jul 11, 2023 | $98.28 | $98.52 | $97.11 | $97.80 | 994 418 |
| Jul 10, 2023 | $99.27 | $99.85 | $98.08 | $98.29 | 909 217 |
| Jul 07, 2023 | $99.99 | $100.04 | $98.66 | $98.97 | 1 374 869 |
| Jul 06, 2023 | $99.46 | $100.52 | $99.22 | $100.23 | 1 299 535 |
| Jul 05, 2023 | $100.00 | $100.38 | $99.56 | $99.92 | 1 065 636 |
| Jul 03, 2023 | $100.20 | $100.49 | $99.62 | $100.20 | 1 176 289 |
| Jun 30, 2023 | $99.17 | $100.38 | $99.24 | $100.23 | 1 445 408 |
| Jun 29, 2023 | $98.20 | $99.11 | $97.72 | $98.97 | 1 382 682 |
| Jun 28, 2023 | $98.26 | $98.89 | $97.61 | $98.47 | 2 114 017 |
| Jun 27, 2023 | $97.27 | $98.81 | $97.19 | $98.78 | 1 364 438 |
| Jun 26, 2023 | $97.01 | $97.65 | $95.93 | $97.42 | 2 204 486 |
| Jun 23, 2023 | $97.74 | $97.97 | $96.95 | $97.12 | 5 221 383 |
| Jun 22, 2023 | $96.92 | $97.83 | $96.88 | $97.55 | 1 685 199 |
| Jun 21, 2023 | $95.31 | $96.59 | $94.67 | $96.35 | 1 369 547 |
| Jun 20, 2023 | $96.29 | $96.63 | $94.41 | $94.43 | 917 175 |
| Jun 16, 2023 | $96.04 | $96.98 | $96.04 | $96.16 | 1 041 028 |
| Jun 15, 2023 | $95.89 | $96.10 | $95.27 | $95.84 | 1 097 371 |
| Jun 14, 2023 | $95.06 | $95.65 | $94.76 | $95.37 | 778 851 |
| Jun 13, 2023 | $93.67 | $94.97 | $93.53 | $94.95 | 1 305 599 |
