Church & Dwight Co., Inc. (CHD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 103.10 | 104.61 | 102.10 | 104.35 | 104.35 | 1,103,900 |
| Apr 18, 2024 | 103.75 | 103.91 | 102.48 | 103.20 | 103.20 | 809,900 |
| Apr 17, 2024 | 103.70 | 104.00 | 102.82 | 103.49 | 103.49 | 1,414,800 |
| Apr 16, 2024 | 102.04 | 103.77 | 102.04 | 103.25 | 103.25 | 1,520,500 |
| Apr 15, 2024 | 101.79 | 102.37 | 101.29 | 101.58 | 101.58 | 1,218,500 |
| Apr 12, 2024 | 101.24 | 102.16 | 100.70 | 101.08 | 101.08 | 1,164,600 |
| Apr 11, 2024 | 103.13 | 103.13 | 101.51 | 101.58 | 101.58 | 1,242,100 |
| Apr 10, 2024 | 101.55 | 102.89 | 101.52 | 102.58 | 102.58 | 1,170,000 |
| Apr 09, 2024 | 101.79 | 102.02 | 100.66 | 101.89 | 101.89 | 819,200 |
| Apr 08, 2024 | 101.67 | 102.14 | 101.40 | 101.49 | 101.49 | 1,092,600 |
| Apr 05, 2024 | 101.92 | 102.46 | 101.43 | 102.00 | 102.00 | 1,075,000 |
| Apr 04, 2024 | 103.60 | 104.02 | 102.05 | 102.10 | 102.10 | 1,469,300 |
| Apr 03, 2024 | 104.49 | 104.87 | 102.93 | 103.16 | 103.16 | 1,786,900 |
| Apr 02, 2024 | 105.00 | 105.46 | 104.08 | 104.64 | 104.64 | 1,477,100 |
| Apr 01, 2024 | 103.92 | 105.15 | 103.53 | 105.02 | 105.02 | 1,505,300 |
| Mar 28, 2024 | 104.65 | 104.70 | 103.89 | 104.31 | 104.31 | 1,731,300 |
| Mar 27, 2024 | 103.51 | 104.47 | 103.29 | 104.21 | 104.21 | 981,300 |
| Mar 26, 2024 | 103.49 | 103.75 | 102.80 | 102.84 | 102.84 | 1,251,900 |
| Mar 25, 2024 | 104.70 | 104.80 | 102.90 | 102.99 | 102.99 | 1,011,200 |
| Mar 22, 2024 | 104.13 | 104.82 | 103.61 | 104.60 | 104.60 | 762,800 |
| Mar 21, 2024 | 102.79 | 104.19 | 102.28 | 103.88 | 103.88 | 1,047,200 |
| Mar 20, 2024 | 104.85 | 104.88 | 102.88 | 103.01 | 103.01 | 1,190,600 |
| Mar 19, 2024 | 104.87 | 105.08 | 104.12 | 104.86 | 104.86 | 1,255,600 |
| Mar 18, 2024 | 104.10 | 105.27 | 104.10 | 104.26 | 104.26 | 907,200 |
| Mar 15, 2024 | 102.92 | 104.34 | 102.87 | 104.34 | 104.34 | 1,892,100 |
| Mar 14, 2024 | 104.99 | 105.38 | 103.91 | 104.38 | 104.38 | 1,037,000 |
| Mar 13, 2024 | 105.00 | 105.67 | 104.06 | 105.42 | 105.42 | 1,122,500 |
| Mar 12, 2024 | 103.61 | 105.02 | 103.38 | 104.50 | 104.50 | 897,600 |
| Mar 11, 2024 | 104.77 | 105.30 | 103.44 | 103.85 | 103.85 | 1,318,500 |
| Mar 08, 2024 | 103.74 | 104.76 | 103.11 | 104.12 | 104.12 | 954,100 |
| Mar 07, 2024 | 102.62 | 104.24 | 102.14 | 104.12 | 104.12 | 1,367,600 |
| Mar 06, 2024 | 101.62 | 103.04 | 101.62 | 102.44 | 102.44 | 1,050,900 |
| Mar 05, 2024 | 101.08 | 102.34 | 100.59 | 101.91 | 101.91 | 1,575,800 |
| Mar 04, 2024 | 99.70 | 101.22 | 99.46 | 100.94 | 100.94 | 1,056,900 |
| Mar 01, 2024 | 100.22 | 100.34 | 99.12 | 100.28 | 100.28 | 956,200 |
| Feb 29, 2024 | 100.10 | 100.65 | 99.54 | 100.12 | 100.12 | 1,597,700 |
| Feb 28, 2024 | 99.90 | 100.48 | 99.59 | 100.12 | 100.12 | 767,800 |
| Feb 27, 2024 | 100.05 | 100.71 | 99.15 | 99.89 | 99.89 | 891,700 |
| Feb 26, 2024 | 100.38 | 100.89 | 100.17 | 100.42 | 100.42 | 838,700 |
| Feb 23, 2024 | 100.39 | 100.73 | 99.35 | 100.40 | 100.40 | 1,164,200 |
| Feb 22, 2024 | 98.02 | 99.73 | 97.03 | 99.64 | 99.64 | 1,032,400 |
| Feb 21, 2024 | 98.18 | 99.19 | 98.10 | 98.61 | 98.61 | 707,400 |
| Feb 20, 2024 | 98.34 | 99.27 | 97.85 | 98.05 | 98.05 | 1,019,700 |
| Feb 16, 2024 | 97.89 | 98.49 | 96.85 | 97.78 | 97.78 | 1,321,400 |
| Feb 15, 2024 | 97.45 | 98.07 | 96.96 | 97.39 | 97.39 | 883,700 |
| Feb 14, 2024 | 97.65 | 97.87 | 96.09 | 97.00 | 97.00 | 1,372,600 |
| Feb 14, 2024 | 0.284 Dividend | |||||
| Feb 13, 2024 | 98.83 | 99.44 | 97.33 | 97.88 | 97.60 | 1,308,200 |
| Feb 12, 2024 | 98.59 | 98.80 | 97.60 | 98.58 | 98.29 | 1,370,100 |
| Feb 09, 2024 | 99.84 | 100.08 | 98.15 | 98.83 | 98.54 | 1,377,200 |
| Feb 08, 2024 | 100.47 | 101.00 | 99.75 | 99.94 | 99.65 | 1,385,100 |
| Feb 07, 2024 | 100.74 | 101.75 | 99.97 | 100.75 | 100.46 | 1,981,800 |
| Feb 06, 2024 | 100.40 | 101.30 | 99.95 | 100.16 | 99.87 | 1,931,700 |
| Feb 05, 2024 | 100.00 | 100.93 | 99.26 | 100.18 | 99.89 | 2,771,300 |
| Feb 02, 2024 | 101.76 | 103.21 | 98.45 | 99.37 | 99.08 | 2,343,800 |
| Feb 01, 2024 | 99.90 | 101.79 | 99.28 | 101.78 | 101.48 | 2,111,100 |
| Jan 31, 2024 | 100.79 | 101.00 | 99.37 | 99.85 | 99.56 | 1,850,700 |
| Jan 30, 2024 | 100.00 | 100.77 | 99.33 | 100.50 | 100.21 | 1,504,400 |
| Jan 29, 2024 | 99.36 | 99.84 | 99.11 | 99.60 | 99.31 | 1,814,300 |
| Jan 26, 2024 | 98.20 | 99.14 | 97.98 | 99.12 | 98.83 | 1,201,000 |
| Jan 25, 2024 | 97.42 | 98.10 | 97.07 | 98.07 | 97.79 | 1,134,300 |
| Jan 24, 2024 | 98.66 | 99.05 | 97.07 | 97.10 | 96.82 | 1,194,200 |
| Jan 23, 2024 | 98.00 | 99.92 | 98.00 | 99.51 | 99.22 | 1,295,800 |
| Jan 22, 2024 | 96.70 | 98.06 | 96.55 | 97.62 | 97.34 | 1,260,700 |
| Jan 19, 2024 | 98.04 | 98.04 | 96.72 | 96.93 | 96.65 | 1,430,800 |
| Jan 18, 2024 | 98.06 | 98.71 | 97.51 | 97.83 | 97.55 | 1,262,100 |
| Jan 17, 2024 | 98.27 | 99.43 | 98.05 | 98.70 | 98.41 | 1,369,400 |
| Jan 16, 2024 | 97.67 | 98.22 | 97.14 | 98.16 | 97.88 | 1,408,800 |
| Jan 12, 2024 | 97.87 | 98.02 | 96.96 | 97.65 | 97.37 | 984,800 |
| Jan 11, 2024 | 96.55 | 97.72 | 96.08 | 97.54 | 97.26 | 1,324,100 |
| Jan 10, 2024 | 95.92 | 96.69 | 95.82 | 96.48 | 96.20 | 1,165,500 |
| Jan 09, 2024 | 94.33 | 96.01 | 93.91 | 95.98 | 95.70 | 1,372,900 |
| Jan 08, 2024 | 94.18 | 94.40 | 93.45 | 94.37 | 94.10 | 1,244,600 |
| Jan 05, 2024 | 94.55 | 94.55 | 93.32 | 93.87 | 93.60 | 1,056,000 |
| Jan 04, 2024 | 94.04 | 94.86 | 93.70 | 94.52 | 94.25 | 1,162,600 |
| Jan 03, 2024 | 95.05 | 95.05 | 93.59 | 93.95 | 93.68 | 1,230,200 |
| Jan 02, 2024 | 94.37 | 95.72 | 94.27 | 94.57 | 94.30 | 1,419,700 |
| Dec 29, 2023 | 94.00 | 94.64 | 93.97 | 94.56 | 94.29 | 1,196,600 |
| Dec 28, 2023 | 93.08 | 94.18 | 92.80 | 93.99 | 93.72 | 1,046,600 |
| Dec 27, 2023 | 92.13 | 93.00 | 91.83 | 92.98 | 92.71 | 828,900 |
| Dec 26, 2023 | 92.00 | 92.58 | 91.58 | 92.28 | 92.01 | 778,600 |
| Dec 22, 2023 | 92.02 | 92.57 | 91.47 | 91.90 | 91.63 | 813,700 |
| Dec 21, 2023 | 91.87 | 92.23 | 90.69 | 91.79 | 91.52 | 1,166,900 |
| Dec 20, 2023 | 92.43 | 93.13 | 91.39 | 91.42 | 91.15 | 1,153,200 |
| Dec 19, 2023 | 92.84 | 93.37 | 92.34 | 92.72 | 92.45 | 1,257,100 |
| Dec 18, 2023 | 92.30 | 93.05 | 91.44 | 92.93 | 92.66 | 951,000 |
| Dec 15, 2023 | 90.69 | 91.74 | 90.26 | 91.50 | 91.23 | 2,904,600 |
| Dec 14, 2023 | 94.61 | 94.77 | 91.30 | 91.36 | 91.09 | 2,178,900 |
| Dec 13, 2023 | 93.30 | 95.12 | 91.51 | 94.97 | 94.69 | 1,620,400 |
| Dec 12, 2023 | 93.64 | 94.46 | 93.27 | 94.46 | 94.19 | 1,049,100 |
| Dec 11, 2023 | 93.28 | 93.56 | 92.63 | 93.36 | 93.09 | 971,900 |
| Dec 08, 2023 | 93.91 | 93.91 | 92.56 | 92.94 | 92.67 | 963,100 |
| Dec 07, 2023 | 93.61 | 94.33 | 92.98 | 94.15 | 93.88 | 915,100 |
| Dec 06, 2023 | 93.13 | 94.13 | 92.92 | 93.53 | 93.26 | 1,630,300 |
| Dec 05, 2023 | 94.86 | 94.92 | 93.16 | 93.49 | 93.22 | 1,337,600 |
| Dec 04, 2023 | 94.68 | 95.94 | 94.42 | 95.10 | 94.82 | 1,308,600 |
| Dec 01, 2023 | 96.54 | 96.88 | 95.07 | 95.37 | 95.09 | 1,490,500 |
| Nov 30, 2023 | 94.48 | 96.68 | 93.69 | 96.63 | 96.35 | 3,966,400 |
| Nov 29, 2023 | 95.20 | 95.45 | 94.50 | 94.66 | 94.39 | 1,602,300 |
| Nov 28, 2023 | 95.48 | 95.90 | 94.88 | 95.10 | 94.82 | 1,837,600 |
| *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.