Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

95.37

-1.26

(-1.30%)

At close: 04:00PM EST

95.32

-0.05

(-0.05%)

After hours:

07:39PM EST

Time period:

01 Dec 2022 - 01 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	96.54	96.88	95.07	95.37	95.37	1,490,523
30 Nov 2023	94.48	96.68	93.69	96.63	96.63	3,966,400
29 Nov 2023	95.20	95.45	94.50	94.66	94.66	1,602,300
28 Nov 2023	95.48	95.90	94.88	95.10	95.10	1,837,600
27 Nov 2023	94.47	95.28	94.37	95.25	95.25	1,231,800
24 Nov 2023	94.02	94.84	93.43	94.83	94.83	695,700
22 Nov 2023	93.24	94.13	93.24	94.10	94.10	1,270,300
21 Nov 2023	91.82	93.36	91.30	92.82	92.82	1,295,500
20 Nov 2023	92.04	92.21	91.20	91.45	91.45	1,709,100
17 Nov 2023	93.08	93.08	92.02	92.40	92.40	1,773,600
16 Nov 2023	91.65	93.16	91.64	92.88	92.88	1,539,600
15 Nov 2023	91.83	92.67	91.51	91.65	91.65	1,726,900
14 Nov 2023	91.11	92.02	90.75	91.78	91.78	1,736,100
14 Nov 2023	0.273 Dividend
13 Nov 2023	89.51	91.16	89.05	90.93	90.66	1,580,500
10 Nov 2023	89.78	89.93	89.10	89.72	89.45	1,372,600
09 Nov 2023	88.89	89.88	88.46	89.65	89.38	1,848,300
08 Nov 2023	88.98	89.42	88.37	88.62	88.35	2,049,300
07 Nov 2023	86.67	88.91	86.41	88.71	88.44	2,443,400
06 Nov 2023	86.81	87.69	86.23	86.88	86.62	2,165,500
03 Nov 2023	85.30	86.86	82.25	86.80	86.54	4,526,200
02 Nov 2023	90.88	91.97	90.50	91.96	91.68	2,378,400
01 Nov 2023	91.37	91.37	90.03	90.27	90.00	1,852,600
31 Oct 2023	91.13	91.31	90.36	90.94	90.67	1,842,900
30 Oct 2023	90.73	91.12	89.73	90.76	90.49	1,215,000
27 Oct 2023	91.78	92.54	89.87	90.11	89.84	1,274,500
26 Oct 2023	92.20	93.13	91.81	92.22	91.94	1,509,600
25 Oct 2023	91.36	92.74	91.04	92.24	91.96	1,729,600
24 Oct 2023	91.03	92.14	90.89	91.58	91.31	1,850,700
23 Oct 2023	90.64	91.71	90.13	91.05	90.78	2,175,000
20 Oct 2023	89.90	90.56	89.41	90.12	89.85	1,759,600
19 Oct 2023	90.54	90.78	89.16	89.60	89.33	1,082,000
18 Oct 2023	89.66	90.84	89.39	90.25	89.98	1,443,500
17 Oct 2023	88.73	89.34	88.12	89.12	88.85	1,102,600
16 Oct 2023	88.30	89.68	87.68	88.94	88.67	1,420,800
13 Oct 2023	86.30	87.72	86.15	87.70	87.44	1,341,700
12 Oct 2023	87.64	87.69	85.75	86.09	85.83	1,577,900
11 Oct 2023	88.10	88.33	86.71	87.65	87.39	1,687,600
10 Oct 2023	87.32	88.47	86.83	88.15	87.89	1,989,600
09 Oct 2023	85.92	86.90	85.14	86.64	86.38	2,178,400
06 Oct 2023	90.07	90.12	85.73	85.99	85.73	4,247,000
05 Oct 2023	91.57	91.92	90.13	90.23	89.96	1,503,900
04 Oct 2023	91.12	92.10	90.52	92.05	91.77	1,380,500
03 Oct 2023	91.55	92.12	90.75	90.97	90.70	1,174,600
02 Oct 2023	91.47	91.99	91.18	91.65	91.37	1,191,300
29 Sept 2023	92.28	92.54	91.32	91.63	91.35	1,158,500
28 Sept 2023	92.28	92.38	91.56	91.89	91.61	1,503,100
27 Sept 2023	93.07	93.43	91.60	91.97	91.69	1,099,500
26 Sept 2023	93.91	93.91	93.04	93.08	92.80	1,047,300
25 Sept 2023	94.60	94.73	93.51	93.84	93.56	685,500
22 Sept 2023	94.88	95.47	94.46	94.69	94.41	837,700
21 Sept 2023	95.10	95.59	94.79	95.02	94.73	1,133,800
20 Sept 2023	95.19	95.69	94.79	95.11	94.82	841,100
19 Sept 2023	94.96	95.67	93.93	94.84	94.56	989,100
18 Sept 2023	95.64	95.64	94.88	95.15	94.86	852,500
15 Sept 2023	95.57	96.54	95.06	95.22	94.93	2,230,500
14 Sept 2023	95.69	95.85	94.94	95.60	95.31	1,242,100
13 Sept 2023	95.32	95.85	94.95	95.70	95.41	1,134,800
12 Sept 2023	96.48	96.61	95.02	95.30	95.01	747,300
11 Sept 2023	96.93	96.93	95.82	96.32	96.03	778,800
08 Sept 2023	96.25	96.80	95.46	95.67	95.38	971,800
07 Sept 2023	94.64	97.20	94.64	96.52	96.23	1,629,000
06 Sept 2023	95.27	95.78	93.92	94.12	93.84	1,511,700
05 Sept 2023	95.95	96.31	94.78	95.17	94.88	1,144,100
01 Sept 2023	96.91	97.32	96.03	96.26	95.97	1,481,100
31 Aug 2023	96.10	97.05	95.84	96.77	96.48	2,718,900
30 Aug 2023	95.38	96.17	95.38	96.01	95.72	964,400
29 Aug 2023	94.42	95.55	93.84	95.44	95.15	1,004,500
28 Aug 2023	94.61	94.85	93.96	94.44	94.16	957,900
25 Aug 2023	93.24	93.55	92.88	93.30	93.02	701,400
24 Aug 2023	92.49	93.77	92.38	92.84	92.56	773,000
23 Aug 2023	93.01	93.48	91.99	92.49	92.21	773,400
22 Aug 2023	92.23	93.18	91.88	92.71	92.43	913,400
21 Aug 2023	92.72	93.04	91.93	92.45	92.17	928,100
18 Aug 2023	91.83	93.18	91.38	93.09	92.81	1,312,200
17 Aug 2023	93.80	93.92	92.13	92.17	91.89	1,251,100
16 Aug 2023	94.07	94.49	93.36	93.61	93.33	1,099,100
15 Aug 2023	94.96	95.08	94.04	94.19	93.91	766,500
14 Aug 2023	95.94	96.43	94.96	95.16	94.87	996,300
14 Aug 2023	0.273 Dividend
11 Aug 2023	95.83	96.43	95.47	95.99	95.43	1,172,400
10 Aug 2023	96.39	97.18	95.31	95.55	94.99	1,338,800
09 Aug 2023	95.51	96.75	95.45	96.05	95.49	1,095,700
08 Aug 2023	96.15	96.15	95.24	95.50	94.94	1,392,500
07 Aug 2023	94.65	95.79	94.65	95.68	95.12	906,800
04 Aug 2023	94.93	95.35	94.38	94.63	94.08	1,142,800
03 Aug 2023	97.12	97.22	95.10	95.11	94.55	1,576,400
02 Aug 2023	96.55	97.56	95.92	96.78	96.22	1,418,600
01 Aug 2023	95.80	96.66	95.80	96.37	95.81	1,177,100
31 Jul 2023	97.37	97.50	94.69	95.67	95.11	3,309,000
28 Jul 2023	97.02	98.40	95.95	97.15	96.58	1,787,700
27 Jul 2023	97.88	98.23	95.84	95.95	95.39	2,559,000
26 Jul 2023	97.93	98.34	97.30	97.91	97.34	1,268,200
25 Jul 2023	98.37	98.37	97.19	97.97	97.40	1,261,700
24 Jul 2023	98.07	98.34	97.65	98.08	97.51	976,100
21 Jul 2023	97.30	98.65	97.30	98.13	97.56	1,306,900
20 Jul 2023	97.98	98.05	96.03	97.24	96.67	1,767,100
19 Jul 2023	98.35	98.56	97.35	98.27	97.70	1,716,700
18 Jul 2023	98.38	99.26	97.83	98.18	97.61	1,011,400
17 Jul 2023	98.73	98.96	98.00	98.39	97.82	700,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,367.51+37.31(+0.33%)

NZD/USD0.6211+0.0054(+0.88%)

NZD/EUR0.5700+0.0052(+0.92%)

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

Church & Dwight Co., Inc. (CHD)

NZX 50
11,367.51
+37.31(+0.33%)

NZD/USD
0.6211
+0.0054(+0.88%)

NZD/EUR
0.5700
+0.0052(+0.92%)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)