Church & Dwight Co., Inc. (CHD.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:06PM CST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | - |
| May 16, 2024 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | - |
| May 15, 2024 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | 1,789.65 | 50 |
| May 14, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | - |
| May 14, 2024 | 0.28375 Dividend | |||||
| May 13, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.32 | - |
| May 10, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.32 | - |
| May 09, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.32 | - |
| May 08, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.32 | - |
| May 07, 2024 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.32 | - |
| May 06, 2024 | 1,788.15 | 1,788.15 | 1,784.60 | 1,784.60 | 1,784.32 | 3,687 |
| May 03, 2024 | 1,809.03 | 1,809.03 | 1,809.03 | 1,809.03 | 1,808.74 | - |
| May 02, 2024 | 1,809.03 | 1,809.03 | 1,809.03 | 1,809.03 | 1,808.74 | - |
| Apr 30, 2024 | 1,809.03 | 1,809.03 | 1,809.03 | 1,809.03 | 1,808.74 | - |
| Apr 29, 2024 | 1,781.98 | 1,809.03 | 1,781.98 | 1,809.03 | 1,808.74 | 77 |
| Apr 26, 2024 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.06 | - |
| Apr 25, 2024 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.06 | - |
| Apr 24, 2024 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.06 | - |
| Apr 23, 2024 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.35 | 1,834.06 | 40 |
| Apr 22, 2024 | 1,815.00 | 1,820.00 | 1,813.20 | 1,820.00 | 1,819.71 | 2,303 |
| Apr 19, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.73 | - |
| Apr 18, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.73 | - |
| Apr 17, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.73 | - |
| Apr 16, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.73 | - |
| Apr 15, 2024 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,694.73 | 12 |
| Apr 12, 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,664.74 | - |
| Apr 11, 2024 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,664.74 | 20 |
| Apr 10, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | - |
| Apr 09, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | - |
| Apr 08, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | - |
| Apr 05, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | - |
| Apr 04, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | - |
| Apr 03, 2024 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.53 | 1,712.26 | 71 |
| Apr 02, 2024 | 1,725.00 | 1,732.90 | 1,725.00 | 1,732.90 | 1,732.62 | 200 |
| Apr 01, 2024 | 1,577.95 | 1,577.95 | 1,577.95 | 1,577.95 | 1,577.70 | - |
| Mar 27, 2024 | 1,577.95 | 1,577.95 | 1,577.95 | 1,577.95 | 1,577.70 | 7 |
| Mar 26, 2024 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,716.73 | 37 |
| Mar 25, 2024 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.90 | 1,858.60 | - |
| Mar 22, 2024 | 1,740.00 | 1,858.90 | 1,740.00 | 1,858.90 | 1,858.60 | 246 |
| Mar 21, 2024 | 1,740.70 | 1,740.70 | 1,740.70 | 1,740.70 | 1,740.42 | - |
| Mar 20, 2024 | 1,764.36 | 1,764.36 | 1,735.00 | 1,740.70 | 1,740.42 | 73 |
| Mar 19, 2024 | 1,760.00 | 1,766.00 | 1,757.00 | 1,759.50 | 1,759.22 | 276 |
| Mar 15, 2024 | 1,745.00 | 1,745.00 | 1,694.70 | 1,694.70 | 1,694.43 | 89 |
| Mar 14, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,724.73 | 30 |
| Mar 13, 2024 | 1,763.06 | 1,766.70 | 1,763.06 | 1,766.70 | 1,766.42 | 524 |
| Mar 12, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | - |
| Mar 11, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | - |
| Mar 08, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | - |
| Mar 07, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | - |
| Mar 06, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | - |
| Mar 05, 2024 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.90 | 1,712.63 | 21 |
| Mar 04, 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.73 | - |
| Mar 01, 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.73 | - |
| Feb 29, 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.73 | - |
| Feb 28, 2024 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,708.73 | 14 |
| Feb 27, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.73 | - |
| Feb 26, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.73 | - |
| Feb 23, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.73 | - |
| Feb 22, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.73 | - |
| Feb 21, 2024 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 1,685.73 | 9 |
| Feb 20, 2024 | 1,745.60 | 1,745.60 | 1,745.60 | 1,745.60 | 1,745.32 | 13 |
| Feb 19, 2024 | 1,653.28 | 1,653.28 | 1,653.28 | 1,653.28 | 1,653.02 | - |
| Feb 16, 2024 | 1,653.28 | 1,653.28 | 1,653.28 | 1,653.28 | 1,653.02 | 36 |
| Feb 15, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,672.73 | - |
| Feb 14, 2024 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,672.73 | 70 |
| Feb 14, 2024 | 0.28375 Dividend | |||||
| Feb 13, 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.44 | - |
| Feb 12, 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.44 | - |
| Feb 09, 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.44 | - |
| Feb 08, 2024 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,713.44 | 31 |
| Feb 07, 2024 | 1,714.93 | 1,714.93 | 1,714.93 | 1,714.93 | 1,714.37 | - |
| Feb 06, 2024 | 1,714.93 | 1,714.93 | 1,714.93 | 1,714.93 | 1,714.37 | - |
| Feb 02, 2024 | 1,712.28 | 1,714.93 | 1,708.86 | 1,714.93 | 1,714.37 | 294 |
| Feb 01, 2024 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.75 | 1,729.19 | 37 |
| Jan 31, 2024 | 1,717.40 | 1,717.40 | 1,717.40 | 1,717.40 | 1,716.84 | 368 |
| Jan 30, 2024 | 1,724.03 | 1,724.03 | 1,724.03 | 1,724.03 | 1,723.47 | 132 |
| Jan 29, 2024 | 1,714.20 | 1,714.20 | 1,714.20 | 1,714.20 | 1,713.64 | 278 |
| Jan 26, 2024 | 1,696.40 | 1,696.40 | 1,696.40 | 1,696.40 | 1,695.85 | - |
| Jan 25, 2024 | 1,696.40 | 1,696.40 | 1,696.40 | 1,696.40 | 1,695.85 | - |
| Jan 24, 2024 | 1,696.40 | 1,696.40 | 1,696.40 | 1,696.40 | 1,695.85 | 107 |
| Jan 23, 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,683.45 | - |
| Jan 22, 2024 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,683.45 | 8 |
| Jan 19, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | - |
| Jan 18, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | - |
| Jan 17, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | - |
| Jan 16, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | - |
| Jan 15, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | - |
| Jan 12, 2024 | 1,636.44 | 1,636.44 | 1,636.44 | 1,636.44 | 1,635.91 | 176,468 |
| Jan 11, 2024 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 1,609.98 | - |
| Jan 10, 2024 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 1,609.98 | - |
| Jan 09, 2024 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 1,609.98 | 373 |
| Jan 08, 2024 | 1,582.99 | 1,582.99 | 1,582.99 | 1,582.99 | 1,582.48 | 70 |
| Jan 05, 2024 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,578.49 | 15 |
| Jan 04, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.49 | - |
| Jan 03, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.49 | - |
| Jan 02, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.49 | - |
| Dec 29, 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.49 | - |
| Dec 28, 2023 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.49 | - |
| Dec 27, 2023 | 1,568.75 | 1,570.00 | 1,568.75 | 1,570.00 | 1,569.49 | 737 |
| Dec 26, 2023 | 1,559.41 | 1,559.41 | 1,559.41 | 1,559.41 | 1,558.90 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.