Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real Time Price. Currency in USD
82.90+3.09 (+3.87%)
At close: 04:03PM EST
83.15 +0.25 (+0.30%)
After hours: 07:25PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202379.4084.4079.4082.9082.902,290,300
Feb 02, 202380.7780.9579.3479.8179.811,810,000
Feb 01, 202380.7381.7180.0781.4081.402,051,800
Jan 31, 202380.7881.0680.1580.8680.862,090,800
Jan 30, 202379.7280.9679.4380.5980.591,599,200
Jan 27, 202380.7481.0878.6379.5579.552,374,100
Jan 26, 202381.9182.2380.8481.2981.29845,000
Jan 25, 202381.8382.4080.6282.1282.121,134,300
Jan 24, 202383.4183.9682.2782.7282.721,090,300
Jan 23, 202383.3183.7982.6983.4283.421,009,900
Jan 20, 202380.4383.2679.5583.2083.201,506,500
Jan 19, 202381.2081.6680.5480.5580.551,283,000
Jan 18, 202384.3884.6782.0582.0682.061,381,000
Jan 17, 202384.9486.0484.4784.7284.722,686,600
Jan 13, 202381.2182.0081.1381.9181.91778,200
Jan 12, 202381.8581.9680.9081.3981.391,155,500
Jan 11, 202381.6981.9780.8781.7281.721,054,200
Jan 10, 202382.3482.7281.0481.2981.291,018,000
Jan 09, 202383.3383.7482.2182.2582.251,626,100
Jan 06, 202382.8084.0082.5583.5983.59902,700
Jan 05, 202382.4482.7781.6181.9881.98915,300
Jan 04, 202382.0883.0781.7582.7982.791,562,200
Jan 03, 202380.7582.0980.3482.0282.021,566,400
Dec 30, 202281.5081.5079.9780.6180.61917,800
Dec 29, 202281.0581.8881.0181.5881.58587,000
Dec 28, 202282.0282.4480.9180.9280.92686,800
Dec 27, 202282.1382.4581.7281.9181.91809,400
Dec 23, 202281.7482.1981.2482.0682.06538,700
Dec 22, 202280.8181.9180.5281.8481.841,136,200
Dec 21, 202280.0181.1679.8280.9980.99814,800
Dec 20, 202279.6980.3678.9279.8279.82994,900
Dec 19, 202280.0480.9679.3979.8979.891,304,600
Dec 16, 202281.1881.5379.8680.1180.112,526,600
Dec 15, 202281.5481.9480.4281.5981.591,884,500
Dec 14, 202281.8382.8981.8382.2182.211,554,700
Dec 13, 202282.1482.6781.1481.9981.992,069,600
Dec 12, 202280.3181.3979.5881.1981.191,077,200
Dec 09, 202280.6781.1779.8480.0380.031,750,700
Dec 08, 202280.2781.1980.2781.1581.151,189,400
Dec 07, 202280.6381.2279.7780.7080.701,217,500
Dec 06, 202280.7881.0480.0380.4480.441,396,000
Dec 05, 202281.9382.1180.3180.3980.391,424,300
Dec 02, 202281.9483.4481.7783.0783.072,056,100
Dec 01, 202282.3883.5981.7382.2482.241,584,100
Nov 30, 202279.3581.9079.0681.8781.872,362,800
Nov 29, 202279.2180.3678.8079.4979.491,480,200
Nov 28, 202278.8279.6878.7279.4979.491,542,900
Nov 25, 202278.9478.9478.1878.8978.89495,700
Nov 23, 202278.4378.6878.1078.5778.571,066,500
Nov 22, 202277.8278.2677.4378.0978.091,274,500
Nov 21, 202276.5978.1676.2477.6077.601,309,500
Nov 18, 202275.9376.5375.8676.4276.421,499,400
Nov 17, 202274.8875.2874.2475.2375.231,624,500
Nov 16, 202275.9676.8275.2675.3075.301,275,400
Nov 15, 202275.2375.7174.3375.5175.511,754,900
Nov 14, 202274.5276.4074.4674.4874.481,422,100
Nov 14, 20220.263 Dividend
Nov 11, 202274.9275.1373.2174.4774.212,015,300
Nov 10, 202274.0475.1072.9874.9474.681,750,000
Nov 09, 202272.9273.5172.3672.5372.271,205,000
Nov 08, 202272.7873.5872.2772.8872.621,243,200
Nov 07, 202272.2672.9971.7572.8672.601,302,400
Nov 04, 202271.9472.3170.3071.4071.152,215,300
Nov 03, 202271.4772.1870.4671.4871.232,277,300
Nov 02, 202273.5574.4972.0872.4772.212,147,200
Nov 01, 202274.5375.6073.4873.6473.382,328,500
Oct 31, 202276.3976.9773.2674.1373.874,854,500
Oct 28, 202276.8377.4274.5776.3776.103,341,500
Oct 27, 202276.8678.1676.4776.5176.242,362,300
Oct 26, 202275.9277.0175.7176.5676.291,751,300
Oct 25, 202274.1675.7973.4475.6275.351,723,900
Oct 24, 202273.6474.4973.1274.1773.911,272,600
Oct 21, 202271.8573.3471.2173.1972.931,306,200
Oct 20, 202273.5673.9872.1472.2171.951,451,100
Oct 19, 202274.0375.0273.2973.6273.361,512,500
Oct 18, 202274.7975.8973.6073.8473.581,105,900
Oct 17, 202272.9674.4572.9673.9873.721,509,000
Oct 14, 202273.4673.5572.1572.5072.241,465,600
Oct 13, 202271.3073.4170.9173.1172.851,174,400
Oct 12, 202272.2672.6871.8671.8871.631,449,800
Oct 11, 202271.2972.5971.2271.9171.661,576,500
Oct 10, 202270.4271.3070.1671.1770.92788,200
Oct 07, 202271.8971.9270.3170.7270.471,177,700
Oct 06, 202272.6372.6471.6771.8271.571,258,400
Oct 05, 202273.4473.4471.8972.5172.252,572,900
Oct 04, 202272.9073.9772.5873.3573.091,317,100
Oct 03, 202271.8073.0371.6572.9072.641,372,400
Sep 30, 202272.9573.2971.3771.4471.191,719,500
Sep 29, 202274.0174.0872.5772.9272.661,269,000
Sep 28, 202273.7574.4972.8674.0173.751,668,600
Sep 27, 202275.2875.8972.8773.2272.961,736,100
Sep 26, 202275.4575.9174.8375.2674.991,595,500
Sep 23, 202275.0275.6274.3275.2274.951,184,800
Sep 22, 202274.3975.6574.1675.2074.931,405,300
Sep 21, 202275.2976.0274.6774.6974.431,335,300
Sep 20, 202275.9076.2674.6875.0874.811,643,900
Sep 19, 202276.5076.6775.6976.5976.321,300,100
Sep 16, 202277.1177.4376.4176.5476.271,888,100
Sep 15, 202277.7677.9076.3277.0476.771,870,300
Sep 14, 202278.7679.0677.1777.5477.271,992,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement