New Zealand markets closed

Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.18-0.24 (-0.22%)
As of 01:59PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024106.65106.99106.07106.18106.18209,164
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
23 Feb 2024100.39100.7399.35100.40100.131,164,200
22 Feb 202498.0299.7397.0399.6499.381,032,400
21 Feb 202498.1899.1998.1098.6198.35707,400
20 Feb 202498.3499.2797.8598.0597.791,019,700
16 Feb 202497.8998.4996.8597.7897.521,321,400
15 Feb 202497.4598.0796.9697.3997.13883,700
14 Feb 202497.6597.8796.0997.0096.741,372,600
14 Feb 20240.284 Dividend
13 Feb 202498.8399.4497.3397.8897.341,308,200
12 Feb 202498.5998.8097.6098.5898.031,370,100
09 Feb 202499.84100.0898.1598.8398.281,377,200
08 Feb 2024100.47101.0099.7599.9499.391,385,100
07 Feb 2024100.74101.7599.97100.75100.191,981,800
06 Feb 2024100.40101.3099.95100.1699.601,931,700
05 Feb 2024100.00100.9399.26100.1899.622,771,300
02 Feb 2024101.76103.2198.4599.3798.822,343,800
01 Feb 202499.90101.7999.28101.78101.222,111,100
31 Jan 2024100.79101.0099.3799.8599.301,850,700
30 Jan 2024100.00100.7799.33100.5099.941,504,400
29 Jan 202499.3699.8499.1199.6099.051,814,300
26 Jan 202498.2099.1497.9899.1298.571,201,000
25 Jan 202497.4298.1097.0798.0797.531,134,300
24 Jan 202498.6699.0597.0797.1096.561,194,200
23 Jan 202498.0099.9298.0099.5198.961,295,800
22 Jan 202496.7098.0696.5597.6297.081,260,700
19 Jan 202498.0498.0496.7296.9396.391,430,800
18 Jan 202498.0698.7197.5197.8397.291,262,100
17 Jan 202498.2799.4398.0598.7098.151,369,400
16 Jan 202497.6798.2297.1498.1697.621,408,800
12 Jan 202497.8798.0296.9697.6597.11984,800
11 Jan 202496.5597.7296.0897.5497.001,324,100
10 Jan 202495.9296.6995.8296.4895.951,165,500
09 Jan 202494.3396.0193.9195.9895.451,372,900
08 Jan 202494.1894.4093.4594.3793.851,244,600
05 Jan 202494.5594.5593.3293.8793.351,056,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...