New Zealand markets closed

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
103.72+1.39 (+1.36%)
At close: 04:00PM EDT
103.86 +0.14 (+0.13%)
Pre-market: 07:01AM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2024102.50104.32102.49103.72103.721,681,100
16 Jul 2024101.61103.46101.58102.33102.331,256,200
15 Jul 2024104.09104.47101.10101.18101.181,924,200
12 Jul 2024104.07104.92104.02104.17104.171,115,600
11 Jul 2024104.75106.11103.57103.74103.741,894,500
10 Jul 2024105.07105.46104.39104.85104.851,666,700
09 Jul 2024105.32105.52104.17104.61104.611,221,700
08 Jul 2024106.66106.66104.82105.58105.581,378,700
05 Jul 2024105.72106.77105.28106.59106.59998,700
03 Jul 2024105.44105.66105.04105.53105.53831,600
02 Jul 2024104.75105.59103.99105.44105.441,362,000
01 Jul 2024104.11105.34103.71104.87104.871,786,300
28 Jun 2024104.01104.27102.85103.68103.686,988,900
27 Jun 2024104.63104.67103.79104.01104.011,486,200
26 Jun 2024104.15105.72103.68104.48104.481,530,000
25 Jun 2024107.00107.00104.59104.85104.851,808,500
24 Jun 2024108.73108.73106.95107.48107.481,578,200
21 Jun 2024109.45110.13108.61108.93108.931,736,700
20 Jun 2024109.66110.26108.69108.91108.911,011,200
18 Jun 2024109.04110.31108.78109.91109.911,084,300
17 Jun 2024107.23109.46106.89109.30109.301,080,400
14 Jun 2024106.15107.76106.03107.70107.701,313,000
13 Jun 2024106.60106.80105.89106.48106.481,304,600
12 Jun 2024107.63107.67105.71106.39106.391,517,800
11 Jun 2024107.53107.97106.64107.93107.931,438,800
10 Jun 2024107.12107.77105.93107.72107.721,169,400
07 Jun 2024107.91108.58107.26107.38107.38830,800
06 Jun 2024107.76108.26107.40107.91107.91796,200
05 Jun 2024107.84107.92106.70107.71107.71952,500
04 Jun 2024107.72108.34107.31108.11108.111,106,300
03 Jun 2024106.60108.19106.60107.29107.291,502,800
31 May 2024104.36107.18104.32107.01107.012,658,900
30 May 2024103.32104.63102.91104.36104.361,071,000
29 May 2024104.07104.07103.20103.31103.311,797,100
28 May 2024105.62106.06103.90104.16104.161,631,100
24 May 2024106.65107.00106.05106.47106.47770,800
23 May 2024107.08107.73106.36106.42106.42799,400
22 May 2024106.88107.40106.55107.31107.31597,200
21 May 2024106.95107.31106.46107.06107.06843,300
20 May 2024106.37106.63105.84106.51106.51705,900
17 May 2024106.80106.80106.03106.39106.39829,700
16 May 2024107.46107.91106.57106.68106.681,015,100
15 May 2024106.43107.37106.35107.18107.18844,200
14 May 2024106.54106.98105.34106.83106.831,215,900
14 May 20240.284 Dividend
13 May 2024107.30107.76106.65107.15106.87911,400
10 May 2024107.12107.58106.81107.31107.03680,700
09 May 2024106.98107.54106.37107.05106.77882,500
08 May 2024107.63107.72106.33106.78106.501,041,500
07 May 2024106.11107.17105.73106.93106.65972,600
06 May 2024106.17106.61105.11105.41105.131,224,800
03 May 2024105.22106.32103.92106.11105.831,283,900
02 May 2024106.09106.58103.41105.88105.602,024,700
01 May 2024107.54108.68106.06106.26105.981,977,900
30 Apr 2024107.04107.92106.45107.89107.601,620,000
29 Apr 2024106.41107.04105.94106.91106.631,544,600
26 Apr 2024107.02107.85106.31106.32106.041,037,600
25 Apr 2024107.78108.10106.70107.25106.97898,500
24 Apr 2024106.01107.56105.27107.35107.07912,800
23 Apr 2024107.03107.42105.80106.71106.431,053,800
22 Apr 2024104.97106.62104.50105.95105.671,243,800
19 Apr 2024103.10104.61102.10104.35104.071,103,900
18 Apr 2024103.75103.91102.48103.20102.93809,900
17 Apr 2024103.70104.00102.82103.49103.221,414,800
16 Apr 2024102.04103.77102.04103.25102.981,520,500
15 Apr 2024101.79102.37101.29101.58101.311,218,500
12 Apr 2024101.24102.16100.70101.08100.811,164,600
11 Apr 2024103.13103.13101.51101.58101.311,242,100
10 Apr 2024101.55102.89101.52102.58102.311,170,000
09 Apr 2024101.79102.02100.66101.89101.62819,200
08 Apr 2024101.67102.14101.40101.49101.221,092,600
05 Apr 2024101.92102.46101.43102.00101.731,075,000
04 Apr 2024103.60104.02102.05102.10101.831,469,300
03 Apr 2024104.49104.87102.93103.16102.891,786,900
02 Apr 2024105.00105.46104.08104.64104.361,477,100
01 Apr 2024103.92105.15103.53105.02104.741,505,300
28 Mar 2024104.65104.70103.89104.31104.031,731,300
27 Mar 2024103.51104.47103.29104.21103.93981,300
26 Mar 2024103.49103.75102.80102.84102.571,251,900
25 Mar 2024104.70104.80102.90102.99102.721,011,200
22 Mar 2024104.13104.82103.61104.60104.32762,800
21 Mar 2024102.79104.19102.28103.88103.601,047,200
20 Mar 2024104.85104.88102.88103.01102.741,190,600
19 Mar 2024104.87105.08104.12104.86104.581,255,600
18 Mar 2024104.10105.27104.10104.26103.98907,200
15 Mar 2024102.92104.34102.87104.34104.061,892,100
14 Mar 2024104.99105.38103.91104.38104.101,037,000
13 Mar 2024105.00105.67104.06105.42105.141,122,500
12 Mar 2024103.61105.02103.38104.50104.22897,600
11 Mar 2024104.77105.30103.44103.85103.571,318,500
08 Mar 2024103.74104.76103.11104.12103.84954,100
07 Mar 2024102.62104.24102.14104.12103.841,367,600
06 Mar 2024101.62103.04101.62102.44102.171,050,900
05 Mar 2024101.08102.34100.59101.91101.641,575,800
04 Mar 202499.70101.2299.46100.94100.671,056,900
01 Mar 2024100.22100.3499.12100.28100.01956,200
29 Feb 2024100.10100.6599.54100.1299.851,597,700
28 Feb 202499.90100.4899.59100.1299.85767,800
27 Feb 2024100.05100.7199.1599.8999.63891,700
26 Feb 2024100.38100.89100.17100.42100.15838,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...