Church & Dwight Company Inc (CHD) Historical Stock Data

100.21 ↓0.43 (-0.43%)
As of July 23, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, CHD is down -0.20% a day on average. There have been 13 days where Church & Dwight Company Inc closed green and 17 days where CHD closed red.

DateOpenCloseChangeLowHighVolume
2024-07-23100.97100.21↓$0.76 (-0.75%)100.05101.231.48M
2024-07-22101.95100.64↓$1.31 (-1.28%)99.30102.021.94M
2024-07-19102.80102.61↓$0.19 (-0.18%)102.24103.691.19M
2024-07-18103.53102.17↓$1.36 (-1.31%)101.94104.481.70M
2024-07-17102.50103.72↑$1.22 (1.19%)102.49104.321.68M
2024-07-16101.61102.33↑$0.72 (0.71%)101.58103.461.26M
2024-07-15104.09101.18↓$2.91 (-2.80%)101.10104.471.92M
2024-07-12104.07104.17↑$0.10 (0.10%)104.02104.921.12M
2024-07-11104.75103.74↓$1.01 (-0.96%)103.57106.111.89M
2024-07-10105.07104.85↓$0.22 (-0.21%)104.39105.461.67M
2024-07-09105.32104.61↓$0.71 (-0.67%)104.17105.521.22M
2024-07-08106.66105.58↓$1.08 (-1.01%)104.82106.661.38M
2024-07-05105.72106.59↑$0.87 (0.82%)105.28106.771M
2024-07-03105.44105.53↑$0.09 (0.09%)105.04105.66831.63K
2024-07-02104.75105.44↑$0.69 (0.66%)103.99105.591.36M
2024-07-01104.11104.87↑$0.76 (0.73%)103.71105.341.79M
2024-06-28104.01103.68↓$0.33 (-0.32%)102.85104.276.99M
2024-06-27104.63104.01↓$0.62 (-0.59%)103.79104.671.49M
2024-06-26104.15104.48↑$0.33 (0.32%)103.68105.721.53M
2024-06-25107.00104.85↓$2.15 (-2.01%)104.59107.001.81M
2024-06-24108.73107.48↓$1.25 (-1.15%)106.95108.731.58M
2024-06-21109.45108.93↓$0.52 (-0.48%)108.61110.131.74M
2024-06-20109.66108.91↓$0.75 (-0.68%)108.69110.261.01M
2024-06-18109.04109.91↑$0.87 (0.80%)108.78110.311.08M
2024-06-17107.23109.30↑$2.07 (1.93%)106.89109.461.08M
2024-06-14106.15107.70↑$1.55 (1.46%)106.03107.761.31M
2024-06-13106.60106.48↓$0.12 (-0.11%)105.89106.801.30M
2024-06-12107.63106.39↓$1.24 (-1.15%)105.71107.671.52M
2024-06-11107.53107.93↑$0.40 (0.37%)106.64107.971.44M
2024-06-10107.12107.72↑$0.60 (0.56%)105.93107.771.17M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

leahmccourt

$CHD rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
TFTSeasonOne

$CHD always with good potential for a long term Hodl

0 Like Report
day_in_the_office

$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

0 Like Report