Church & Dwight Company Inc (CHD) Historical Stock Data
106.34 ↓0.91 (-0.85%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHD is down -0.03% a day on average. There have been 13 days where Church & Dwight Company Inc closed green and 17 days where CHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 107.78 | 107.25 | ↓$0.53 (-0.49%) | 106.70 | 108.10 | 898.54K |
| 2024-04-24 | 106.01 | 107.35 | ↑$1.34 (1.26%) | 105.27 | 107.56 | 0.91M |
| 2024-04-23 | 107.03 | 106.71 | ↓$0.32 (-0.30%) | 105.80 | 107.42 | 1.05M |
| 2024-04-22 | 104.97 | 105.95 | ↑$0.98 (0.93%) | 104.50 | 106.62 | 1.24M |
| 2024-04-19 | 103.10 | 104.35 | ↑$1.25 (1.21%) | 102.10 | 104.61 | 1.10M |
| 2024-04-18 | 103.75 | 103.20 | ↓$0.55 (-0.53%) | 102.48 | 103.91 | 809.89K |
| 2024-04-17 | 103.70 | 103.49 | ↓$0.21 (-0.20%) | 102.82 | 104.00 | 1.41M |
| 2024-04-16 | 102.04 | 103.25 | ↑$1.21 (1.19%) | 102.04 | 103.77 | 1.52M |
| 2024-04-15 | 101.79 | 101.58 | ↓$0.21 (-0.21%) | 101.29 | 102.37 | 1.22M |
| 2024-04-12 | 101.24 | 101.08 | ↓$0.16 (-0.16%) | 100.70 | 102.16 | 1.16M |
| 2024-04-11 | 103.13 | 101.58 | ↓$1.55 (-1.50%) | 101.51 | 103.13 | 1.24M |
| 2024-04-10 | 101.55 | 102.58 | ↑$1.03 (1.01%) | 101.52 | 102.89 | 1.17M |
| 2024-04-09 | 101.79 | 101.89 | ↑$0.10 (0.10%) | 100.66 | 102.02 | 819.22K |
| 2024-04-08 | 101.67 | 101.49 | ↓$0.18 (-0.18%) | 101.40 | 102.14 | 1.09M |
| 2024-04-05 | 101.92 | 102.00 | ↑$0.08 (0.08%) | 101.43 | 102.46 | 1.07M |
| 2024-04-04 | 103.60 | 102.10 | ↓$1.50 (-1.45%) | 102.05 | 104.02 | 1.47M |
| 2024-04-03 | 104.49 | 103.16 | ↓$1.33 (-1.27%) | 102.93 | 104.87 | 1.79M |
| 2024-04-02 | 105.00 | 104.64 | ↓$0.36 (-0.34%) | 104.08 | 105.46 | 1.48M |
| 2024-04-01 | 103.92 | 105.02 | ↑$1.10 (1.06%) | 103.53 | 105.15 | 1.51M |
| 2024-03-28 | 104.65 | 104.31 | ↓$0.34 (-0.32%) | 103.89 | 104.70 | 1.73M |
| 2024-03-27 | 103.51 | 104.21 | ↑$0.70 (0.68%) | 103.29 | 104.47 | 0.98M |
| 2024-03-26 | 103.49 | 102.84 | ↓$0.65 (-0.63%) | 102.80 | 103.75 | 1.25M |
| 2024-03-25 | 104.70 | 102.99 | ↓$1.71 (-1.63%) | 102.90 | 104.80 | 1.01M |
| 2024-03-22 | 104.13 | 104.60 | ↑$0.47 (0.45%) | 103.61 | 104.82 | 762.79K |
| 2024-03-21 | 102.79 | 103.88 | ↑$1.09 (1.06%) | 102.28 | 104.19 | 1.05M |
| 2024-03-20 | 104.85 | 103.01 | ↓$1.84 (-1.75%) | 102.88 | 104.88 | 1.19M |
| 2024-03-19 | 104.87 | 104.86 | ↓$0.01 (-0.01%) | 104.12 | 105.08 | 1.26M |
| 2024-03-18 | 104.10 | 104.26 | ↑$0.16 (0.15%) | 104.10 | 105.27 | 0.91M |
| 2024-03-15 | 102.92 | 104.34 | ↑$1.42 (1.38%) | 102.87 | 104.34 | 1.89M |
| 2024-03-14 | 104.99 | 104.38 | ↓$0.61 (-0.58%) | 103.91 | 105.38 | 1.04M |
Create an account or log in to view more rows.
$CHD Don't like that...
$CHD overvalued
$CHD almost go time
$CHD we need one good push to moon this.
$CHD always with good potential for a long term Hodl
$CHD who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CHD come to papa
$CHD -
Buy
buy
buy!
$CHD It’s that TIME!! To Double down!
$CHD Who else bought the dip on Friday?