Canada markets open in 8 hours 5 minutes

Church & Dwight Co., Inc. (CHD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
106.26-1.63 (-1.51%)
At close: 04:00PM EDT
105.95 -0.31 (-0.29%)
After hours: 07:32PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024107.54108.68106.06106.26106.261,977,900
Apr 30, 2024107.04107.92106.45107.89107.891,620,000
Apr 29, 2024106.41107.04105.94106.91106.911,544,600
Apr 26, 2024107.02107.85106.31106.32106.321,037,600
Apr 25, 2024107.78108.10106.70107.25107.25898,500
Apr 24, 2024106.01107.56105.27107.35107.35912,800
Apr 23, 2024107.03107.42105.80106.71106.711,053,800
Apr 22, 2024104.97106.62104.50105.95105.951,243,800
Apr 19, 2024103.10104.61102.10104.35104.351,103,900
Apr 18, 2024103.75103.91102.48103.20103.20809,900
Apr 17, 2024103.70104.00102.82103.49103.491,414,800
Apr 16, 2024102.04103.77102.04103.25103.251,520,500
Apr 15, 2024101.79102.37101.29101.58101.581,218,500
Apr 12, 2024101.24102.16100.70101.08101.081,164,600
Apr 11, 2024103.13103.13101.51101.58101.581,242,100
Apr 10, 2024101.55102.89101.52102.58102.581,170,000
Apr 09, 2024101.79102.02100.66101.89101.89819,200
Apr 08, 2024101.67102.14101.40101.49101.491,092,600
Apr 05, 2024101.92102.46101.43102.00102.001,075,000
Apr 04, 2024103.60104.02102.05102.10102.101,469,300
Apr 03, 2024104.49104.87102.93103.16103.161,786,900
Apr 02, 2024105.00105.46104.08104.64104.641,477,100
Apr 01, 2024103.92105.15103.53105.02105.021,505,300
Mar 28, 2024104.65104.70103.89104.31104.311,731,300
Mar 27, 2024103.51104.47103.29104.21104.21981,300
Mar 26, 2024103.49103.75102.80102.84102.841,251,900
Mar 25, 2024104.70104.80102.90102.99102.991,011,200
Mar 22, 2024104.13104.82103.61104.60104.60762,800
Mar 21, 2024102.79104.19102.28103.88103.881,047,200
Mar 20, 2024104.85104.88102.88103.01103.011,190,600
Mar 19, 2024104.87105.08104.12104.86104.861,255,600
Mar 18, 2024104.10105.27104.10104.26104.26907,200
Mar 15, 2024102.92104.34102.87104.34104.341,892,100
Mar 14, 2024104.99105.38103.91104.38104.381,037,000
Mar 13, 2024105.00105.67104.06105.42105.421,122,500
Mar 12, 2024103.61105.02103.38104.50104.50897,600
Mar 11, 2024104.77105.30103.44103.85103.851,318,500
Mar 08, 2024103.74104.76103.11104.12104.12954,100
Mar 07, 2024102.62104.24102.14104.12104.121,367,600
Mar 06, 2024101.62103.04101.62102.44102.441,050,900
Mar 05, 2024101.08102.34100.59101.91101.911,575,800
Mar 04, 202499.70101.2299.46100.94100.941,056,900
Mar 01, 2024100.22100.3499.12100.28100.28956,200
Feb 29, 2024100.10100.6599.54100.12100.121,597,700
Feb 28, 202499.90100.4899.59100.12100.12767,800
Feb 27, 2024100.05100.7199.1599.8999.89891,700
Feb 26, 2024100.38100.89100.17100.42100.42838,700
Feb 23, 2024100.39100.7399.35100.40100.401,164,200
Feb 22, 202498.0299.7397.0399.6499.641,032,400
Feb 21, 202498.1899.1998.1098.6198.61707,400
Feb 20, 202498.3499.2797.8598.0598.051,019,700
Feb 16, 202497.8998.4996.8597.7897.781,321,400
Feb 15, 202497.4598.0796.9697.3997.39883,700
Feb 14, 202497.6597.8796.0997.0097.001,372,600
Feb 14, 20240.284 Dividend
Feb 13, 202498.8399.4497.3397.8897.601,308,200
Feb 12, 202498.5998.8097.6098.5898.291,370,100
Feb 09, 202499.84100.0898.1598.8398.541,377,200
Feb 08, 2024100.47101.0099.7599.9499.651,385,100
Feb 07, 2024100.74101.7599.97100.75100.461,981,800
Feb 06, 2024100.40101.3099.95100.1699.871,931,700
Feb 05, 2024100.00100.9399.26100.1899.892,771,300
Feb 02, 2024101.76103.2198.4599.3799.082,343,800
Feb 01, 202499.90101.7999.28101.78101.482,111,100
Jan 31, 2024100.79101.0099.3799.8599.561,850,700
Jan 30, 2024100.00100.7799.33100.50100.211,504,400
Jan 29, 202499.3699.8499.1199.6099.311,814,300
Jan 26, 202498.2099.1497.9899.1298.831,201,000
Jan 25, 202497.4298.1097.0798.0797.791,134,300
Jan 24, 202498.6699.0597.0797.1096.821,194,200
Jan 23, 202498.0099.9298.0099.5199.221,295,800
Jan 22, 202496.7098.0696.5597.6297.341,260,700
Jan 19, 202498.0498.0496.7296.9396.651,430,800
Jan 18, 202498.0698.7197.5197.8397.551,262,100
Jan 17, 202498.2799.4398.0598.7098.411,369,400
Jan 16, 202497.6798.2297.1498.1697.881,408,800
Jan 12, 202497.8798.0296.9697.6597.37984,800
Jan 11, 202496.5597.7296.0897.5497.261,324,100
Jan 10, 202495.9296.6995.8296.4896.201,165,500
Jan 09, 202494.3396.0193.9195.9895.701,372,900
Jan 08, 202494.1894.4093.4594.3794.101,244,600
Jan 05, 202494.5594.5593.3293.8793.601,056,000
Jan 04, 202494.0494.8693.7094.5294.251,162,600
Jan 03, 202495.0595.0593.5993.9593.681,230,200
Jan 02, 202494.3795.7294.2794.5794.301,419,700
Dec 29, 202394.0094.6493.9794.5694.291,196,600
Dec 28, 202393.0894.1892.8093.9993.721,046,600
Dec 27, 202392.1393.0091.8392.9892.71828,900
Dec 26, 202392.0092.5891.5892.2892.01778,600
Dec 22, 202392.0292.5791.4791.9091.63813,700
Dec 21, 202391.8792.2390.6991.7991.521,166,900
Dec 20, 202392.4393.1391.3991.4291.151,153,200
Dec 19, 202392.8493.3792.3492.7292.451,257,100
Dec 18, 202392.3093.0591.4492.9392.66951,000
Dec 15, 202390.6991.7490.2691.5091.232,904,600
Dec 14, 202394.6194.7791.3091.3691.092,178,900
Dec 13, 202393.3095.1291.5194.9794.691,620,400
Dec 12, 202393.6494.4693.2794.4694.191,049,100
Dec 11, 202393.2893.5692.6393.3693.09971,900
Dec 08, 202393.9193.9192.5692.9492.67963,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...