New Zealand markets closed

Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
107.35+0.64 (+0.60%)
At close: 04:00PM EDT
107.35 -0.01 (-0.01%)
After hours: 04:05PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024106.01107.56105.28107.35107.35912,837
23 Apr 2024107.03107.42105.80106.71106.711,053,800
22 Apr 2024104.97106.62104.50105.95105.951,243,800
19 Apr 2024103.10104.61102.10104.35104.351,103,900
18 Apr 2024103.75103.91102.48103.20103.20809,900
17 Apr 2024103.70104.00102.82103.49103.491,414,800
16 Apr 2024102.04103.77102.04103.25103.251,520,500
15 Apr 2024101.79102.37101.29101.58101.581,218,500
12 Apr 2024101.24102.16100.70101.08101.081,164,600
11 Apr 2024103.13103.13101.51101.58101.581,242,100
10 Apr 2024101.55102.89101.52102.58102.581,170,000
09 Apr 2024101.79102.02100.66101.89101.89819,200
08 Apr 2024101.67102.14101.40101.49101.491,092,600
05 Apr 2024101.92102.46101.43102.00102.001,075,000
04 Apr 2024103.60104.02102.05102.10102.101,469,300
03 Apr 2024104.49104.87102.93103.16103.161,786,900
02 Apr 2024105.00105.46104.08104.64104.641,477,100
01 Apr 2024103.92105.15103.53105.02105.021,505,300
28 Mar 2024104.65104.70103.89104.31104.311,731,300
27 Mar 2024103.51104.47103.29104.21104.21981,300
26 Mar 2024103.49103.75102.80102.84102.841,251,900
25 Mar 2024104.70104.80102.90102.99102.991,011,200
22 Mar 2024104.13104.82103.61104.60104.60762,800
21 Mar 2024102.79104.19102.28103.88103.881,047,200
20 Mar 2024104.85104.88102.88103.01103.011,190,600
19 Mar 2024104.87105.08104.12104.86104.861,255,600
18 Mar 2024104.10105.27104.10104.26104.26907,200
15 Mar 2024102.92104.34102.87104.34104.341,892,100
14 Mar 2024104.99105.38103.91104.38104.381,037,000
13 Mar 2024105.00105.67104.06105.42105.421,122,500
12 Mar 2024103.61105.02103.38104.50104.50897,600
11 Mar 2024104.77105.30103.44103.85103.851,318,500
08 Mar 2024103.74104.76103.11104.12104.12954,100
07 Mar 2024102.62104.24102.14104.12104.121,367,600
06 Mar 2024101.62103.04101.62102.44102.441,050,900
05 Mar 2024101.08102.34100.59101.91101.911,575,800
04 Mar 202499.70101.2299.46100.94100.941,056,900
01 Mar 2024100.22100.3499.12100.28100.28956,200
29 Feb 2024100.10100.6599.54100.12100.121,597,700
28 Feb 202499.90100.4899.59100.12100.12767,800
27 Feb 2024100.05100.7199.1599.8999.89891,700
26 Feb 2024100.38100.89100.17100.42100.42838,700
23 Feb 2024100.39100.7399.35100.40100.401,164,200
22 Feb 202498.0299.7397.0399.6499.641,032,400
21 Feb 202498.1899.1998.1098.6198.61707,400
20 Feb 202498.3499.2797.8598.0598.051,019,700
16 Feb 202497.8998.4996.8597.7897.781,321,400
15 Feb 202497.4598.0796.9697.3997.39883,700
14 Feb 202497.6597.8796.0997.0097.001,372,600
14 Feb 20240.284 Dividend
13 Feb 202498.8399.4497.3397.8897.601,308,200
12 Feb 202498.5998.8097.6098.5898.291,370,100
09 Feb 202499.84100.0898.1598.8398.541,377,200
08 Feb 2024100.47101.0099.7599.9499.651,385,100
07 Feb 2024100.74101.7599.97100.75100.461,981,800
06 Feb 2024100.40101.3099.95100.1699.871,931,700
05 Feb 2024100.00100.9399.26100.1899.892,771,300
02 Feb 2024101.76103.2198.4599.3799.082,343,800
01 Feb 202499.90101.7999.28101.78101.482,111,100
31 Jan 2024100.79101.0099.3799.8599.561,850,700
30 Jan 2024100.00100.7799.33100.50100.211,504,400
29 Jan 202499.3699.8499.1199.6099.311,814,300
26 Jan 202498.2099.1497.9899.1298.831,201,000
25 Jan 202497.4298.1097.0798.0797.791,134,300
24 Jan 202498.6699.0597.0797.1096.821,194,200
23 Jan 202498.0099.9298.0099.5199.221,295,800
22 Jan 202496.7098.0696.5597.6297.341,260,700
19 Jan 202498.0498.0496.7296.9396.651,430,800
18 Jan 202498.0698.7197.5197.8397.551,262,100
17 Jan 202498.2799.4398.0598.7098.411,369,400
16 Jan 202497.6798.2297.1498.1697.881,408,800
12 Jan 202497.8798.0296.9697.6597.37984,800
11 Jan 202496.5597.7296.0897.5497.261,324,100
10 Jan 202495.9296.6995.8296.4896.201,165,500
09 Jan 202494.3396.0193.9195.9895.701,372,900
08 Jan 202494.1894.4093.4594.3794.101,244,600
05 Jan 202494.5594.5593.3293.8793.601,056,000
04 Jan 202494.0494.8693.7094.5294.251,162,600
03 Jan 202495.0595.0593.5993.9593.681,230,200
02 Jan 202494.3795.7294.2794.5794.301,419,700
29 Dec 202394.0094.6493.9794.5694.291,196,600
28 Dec 202393.0894.1892.8093.9993.721,046,600
27 Dec 202392.1393.0091.8392.9892.71828,900
26 Dec 202392.0092.5891.5892.2892.01778,600
22 Dec 202392.0292.5791.4791.9091.63813,700
21 Dec 202391.8792.2390.6991.7991.521,166,900
20 Dec 202392.4393.1391.3991.4291.151,153,200
19 Dec 202392.8493.3792.3492.7292.451,257,100
18 Dec 202392.3093.0591.4492.9392.66951,000
15 Dec 202390.6991.7490.2691.5091.232,904,600
14 Dec 202394.6194.7791.3091.3691.092,178,900
13 Dec 202393.3095.1291.5194.9794.691,620,400
12 Dec 202393.6494.4693.2794.4694.191,049,100
11 Dec 202393.2893.5692.6393.3693.09971,900
08 Dec 202393.9193.9192.5692.9492.67963,100
07 Dec 202393.6194.3392.9894.1593.88915,100
06 Dec 202393.1394.1392.9293.5393.261,630,300
05 Dec 202394.8694.9293.1693.4993.221,337,600
04 Dec 202394.6895.9494.4295.1094.821,308,600
01 Dec 202396.5496.8895.0795.3795.091,490,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...