Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

82.90

+3.09

(+3.87%)

At close: 04:03PM EST

83.15

+0.25

(+0.30%)

After hours:

07:25PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	79.40	84.40	79.40	82.90	82.90	2,290,300
Feb 02, 2023	80.77	80.95	79.34	79.81	79.81	1,810,000
Feb 01, 2023	80.73	81.71	80.07	81.40	81.40	2,051,800
Jan 31, 2023	80.78	81.06	80.15	80.86	80.86	2,090,800
Jan 30, 2023	79.72	80.96	79.43	80.59	80.59	1,599,200
Jan 27, 2023	80.74	81.08	78.63	79.55	79.55	2,374,100
Jan 26, 2023	81.91	82.23	80.84	81.29	81.29	845,000
Jan 25, 2023	81.83	82.40	80.62	82.12	82.12	1,134,300
Jan 24, 2023	83.41	83.96	82.27	82.72	82.72	1,090,300
Jan 23, 2023	83.31	83.79	82.69	83.42	83.42	1,009,900
Jan 20, 2023	80.43	83.26	79.55	83.20	83.20	1,506,500
Jan 19, 2023	81.20	81.66	80.54	80.55	80.55	1,283,000
Jan 18, 2023	84.38	84.67	82.05	82.06	82.06	1,381,000
Jan 17, 2023	84.94	86.04	84.47	84.72	84.72	2,686,600
Jan 13, 2023	81.21	82.00	81.13	81.91	81.91	778,200
Jan 12, 2023	81.85	81.96	80.90	81.39	81.39	1,155,500
Jan 11, 2023	81.69	81.97	80.87	81.72	81.72	1,054,200
Jan 10, 2023	82.34	82.72	81.04	81.29	81.29	1,018,000
Jan 09, 2023	83.33	83.74	82.21	82.25	82.25	1,626,100
Jan 06, 2023	82.80	84.00	82.55	83.59	83.59	902,700
Jan 05, 2023	82.44	82.77	81.61	81.98	81.98	915,300
Jan 04, 2023	82.08	83.07	81.75	82.79	82.79	1,562,200
Jan 03, 2023	80.75	82.09	80.34	82.02	82.02	1,566,400
Dec 30, 2022	81.50	81.50	79.97	80.61	80.61	917,800
Dec 29, 2022	81.05	81.88	81.01	81.58	81.58	587,000
Dec 28, 2022	82.02	82.44	80.91	80.92	80.92	686,800
Dec 27, 2022	82.13	82.45	81.72	81.91	81.91	809,400
Dec 23, 2022	81.74	82.19	81.24	82.06	82.06	538,700
Dec 22, 2022	80.81	81.91	80.52	81.84	81.84	1,136,200
Dec 21, 2022	80.01	81.16	79.82	80.99	80.99	814,800
Dec 20, 2022	79.69	80.36	78.92	79.82	79.82	994,900
Dec 19, 2022	80.04	80.96	79.39	79.89	79.89	1,304,600
Dec 16, 2022	81.18	81.53	79.86	80.11	80.11	2,526,600
Dec 15, 2022	81.54	81.94	80.42	81.59	81.59	1,884,500
Dec 14, 2022	81.83	82.89	81.83	82.21	82.21	1,554,700
Dec 13, 2022	82.14	82.67	81.14	81.99	81.99	2,069,600
Dec 12, 2022	80.31	81.39	79.58	81.19	81.19	1,077,200
Dec 09, 2022	80.67	81.17	79.84	80.03	80.03	1,750,700
Dec 08, 2022	80.27	81.19	80.27	81.15	81.15	1,189,400
Dec 07, 2022	80.63	81.22	79.77	80.70	80.70	1,217,500
Dec 06, 2022	80.78	81.04	80.03	80.44	80.44	1,396,000
Dec 05, 2022	81.93	82.11	80.31	80.39	80.39	1,424,300
Dec 02, 2022	81.94	83.44	81.77	83.07	83.07	2,056,100
Dec 01, 2022	82.38	83.59	81.73	82.24	82.24	1,584,100
Nov 30, 2022	79.35	81.90	79.06	81.87	81.87	2,362,800
Nov 29, 2022	79.21	80.36	78.80	79.49	79.49	1,480,200
Nov 28, 2022	78.82	79.68	78.72	79.49	79.49	1,542,900
Nov 25, 2022	78.94	78.94	78.18	78.89	78.89	495,700
Nov 23, 2022	78.43	78.68	78.10	78.57	78.57	1,066,500
Nov 22, 2022	77.82	78.26	77.43	78.09	78.09	1,274,500
Nov 21, 2022	76.59	78.16	76.24	77.60	77.60	1,309,500
Nov 18, 2022	75.93	76.53	75.86	76.42	76.42	1,499,400
Nov 17, 2022	74.88	75.28	74.24	75.23	75.23	1,624,500
Nov 16, 2022	75.96	76.82	75.26	75.30	75.30	1,275,400
Nov 15, 2022	75.23	75.71	74.33	75.51	75.51	1,754,900
Nov 14, 2022	74.52	76.40	74.46	74.48	74.48	1,422,100
Nov 14, 2022	0.263 Dividend
Nov 11, 2022	74.92	75.13	73.21	74.47	74.21	2,015,300
Nov 10, 2022	74.04	75.10	72.98	74.94	74.68	1,750,000
Nov 09, 2022	72.92	73.51	72.36	72.53	72.27	1,205,000
Nov 08, 2022	72.78	73.58	72.27	72.88	72.62	1,243,200
Nov 07, 2022	72.26	72.99	71.75	72.86	72.60	1,302,400
Nov 04, 2022	71.94	72.31	70.30	71.40	71.15	2,215,300
Nov 03, 2022	71.47	72.18	70.46	71.48	71.23	2,277,300
Nov 02, 2022	73.55	74.49	72.08	72.47	72.21	2,147,200
Nov 01, 2022	74.53	75.60	73.48	73.64	73.38	2,328,500
Oct 31, 2022	76.39	76.97	73.26	74.13	73.87	4,854,500
Oct 28, 2022	76.83	77.42	74.57	76.37	76.10	3,341,500
Oct 27, 2022	76.86	78.16	76.47	76.51	76.24	2,362,300
Oct 26, 2022	75.92	77.01	75.71	76.56	76.29	1,751,300
Oct 25, 2022	74.16	75.79	73.44	75.62	75.35	1,723,900
Oct 24, 2022	73.64	74.49	73.12	74.17	73.91	1,272,600
Oct 21, 2022	71.85	73.34	71.21	73.19	72.93	1,306,200
Oct 20, 2022	73.56	73.98	72.14	72.21	71.95	1,451,100
Oct 19, 2022	74.03	75.02	73.29	73.62	73.36	1,512,500
Oct 18, 2022	74.79	75.89	73.60	73.84	73.58	1,105,900
Oct 17, 2022	72.96	74.45	72.96	73.98	73.72	1,509,000
Oct 14, 2022	73.46	73.55	72.15	72.50	72.24	1,465,600
Oct 13, 2022	71.30	73.41	70.91	73.11	72.85	1,174,400
Oct 12, 2022	72.26	72.68	71.86	71.88	71.63	1,449,800
Oct 11, 2022	71.29	72.59	71.22	71.91	71.66	1,576,500
Oct 10, 2022	70.42	71.30	70.16	71.17	70.92	788,200
Oct 07, 2022	71.89	71.92	70.31	70.72	70.47	1,177,700
Oct 06, 2022	72.63	72.64	71.67	71.82	71.57	1,258,400
Oct 05, 2022	73.44	73.44	71.89	72.51	72.25	2,572,900
Oct 04, 2022	72.90	73.97	72.58	73.35	73.09	1,317,100
Oct 03, 2022	71.80	73.03	71.65	72.90	72.64	1,372,400
Sep 30, 2022	72.95	73.29	71.37	71.44	71.19	1,719,500
Sep 29, 2022	74.01	74.08	72.57	72.92	72.66	1,269,000
Sep 28, 2022	73.75	74.49	72.86	74.01	73.75	1,668,600
Sep 27, 2022	75.28	75.89	72.87	73.22	72.96	1,736,100
Sep 26, 2022	75.45	75.91	74.83	75.26	74.99	1,595,500
Sep 23, 2022	75.02	75.62	74.32	75.22	74.95	1,184,800
Sep 22, 2022	74.39	75.65	74.16	75.20	74.93	1,405,300
Sep 21, 2022	75.29	76.02	74.67	74.69	74.43	1,335,300
Sep 20, 2022	75.90	76.26	74.68	75.08	74.81	1,643,900
Sep 19, 2022	76.50	76.67	75.69	76.59	76.32	1,300,100
Sep 16, 2022	77.11	77.43	76.41	76.54	76.27	1,888,100
Sep 15, 2022	77.76	77.90	76.32	77.04	76.77	1,870,300
Sep 14, 2022	78.76	79.06	77.17	77.54	77.27	1,992,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Church & Dwight Co., Inc. (CHD)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)