Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
102.96
-1.79 (-1.71%)
Nov 4, 2024, 4:00 PM EST - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 103.83 | 105.31 | 102.50 | 102.96 | 102.96 | -1.71% | 2,407,554 |
| Nov 1, 2024 | 105.75 | 106.03 | 102.91 | 104.75 | 104.75 | 4.84% | 2,960,153 |
| Oct 31, 2024 | 100.38 | 101.53 | 99.83 | 99.91 | 99.91 | -0.61% | 2,716,680 |
| Oct 30, 2024 | 100.59 | 100.88 | 100.10 | 100.52 | 100.52 | -0.11% | 1,298,544 |
| Oct 29, 2024 | 100.69 | 101.43 | 100.18 | 100.63 | 100.63 | -0.42% | 1,377,974 |
| Oct 28, 2024 | 101.30 | 101.59 | 100.54 | 101.05 | 101.05 | 0.21% | 1,736,986 |
| Oct 25, 2024 | 102.19 | 102.79 | 100.51 | 100.84 | 100.84 | -1.73% | 1,159,828 |
| Oct 24, 2024 | 103.02 | 103.38 | 102.23 | 102.62 | 102.62 | 0.06% | 1,044,286 |
| Oct 23, 2024 | 102.56 | 102.73 | 101.65 | 102.56 | 102.56 | -0.13% | 891,432 |
| Oct 22, 2024 | 103.02 | 103.60 | 101.84 | 102.69 | 102.69 | -1.17% | 1,182,990 |
| Oct 21, 2024 | 104.16 | 104.78 | 103.31 | 103.91 | 103.91 | -0.41% | 939,741 |
| Oct 18, 2024 | 104.93 | 105.15 | 103.79 | 104.34 | 104.34 | -0.58% | 1,520,125 |
| Oct 17, 2024 | 104.87 | 105.39 | 104.04 | 104.95 | 104.95 | 0.28% | 1,052,202 |
| Oct 16, 2024 | 103.31 | 104.80 | 102.99 | 104.66 | 104.66 | 0.30% | 1,059,536 |
| Oct 15, 2024 | 103.81 | 105.15 | 103.55 | 104.35 | 104.35 | 1.15% | 1,332,845 |
| Oct 14, 2024 | 101.96 | 103.35 | 101.42 | 103.16 | 103.16 | 1.53% | 1,039,642 |
| Oct 11, 2024 | 100.36 | 101.66 | 100.12 | 101.61 | 101.61 | 1.39% | 1,119,709 |
| Oct 10, 2024 | 100.78 | 101.06 | 99.91 | 100.22 | 100.22 | -0.41% | 948,073 |
| Oct 9, 2024 | 100.38 | 101.03 | 100.05 | 100.63 | 100.63 | 0.55% | 923,803 |
| Oct 8, 2024 | 99.00 | 100.23 | 98.63 | 100.08 | 100.08 | 1.00% | 1,102,535 |
| Oct 7, 2024 | 101.30 | 101.30 | 99.03 | 99.09 | 99.09 | -1.93% | 1,470,022 |
| Oct 4, 2024 | 100.72 | 101.34 | 100.40 | 101.04 | 101.04 | -0.30% | 1,037,118 |
| Oct 3, 2024 | 103.13 | 103.32 | 101.26 | 101.34 | 101.34 | -1.86% | 1,537,432 |
| Oct 2, 2024 | 104.51 | 104.74 | 102.76 | 103.26 | 103.26 | -1.17% | 1,107,390 |
| Oct 1, 2024 | 104.60 | 105.15 | 103.74 | 104.48 | 104.48 | -0.23% | 1,826,363 |
| Sep 30, 2024 | 105.10 | 105.44 | 104.13 | 104.72 | 104.72 | 0.32% | 1,482,215 |
| Sep 27, 2024 | 103.08 | 104.48 | 102.94 | 104.39 | 104.39 | 1.44% | 1,358,976 |
| Sep 26, 2024 | 102.66 | 103.67 | 102.21 | 102.91 | 102.91 | -0.03% | 1,497,104 |
| Sep 25, 2024 | 103.99 | 104.24 | 102.82 | 102.94 | 102.94 | -0.19% | 904,840 |
| Sep 24, 2024 | 103.58 | 104.61 | 103.00 | 103.14 | 103.14 | -0.37% | 1,573,644 |
| Sep 23, 2024 | 102.88 | 104.15 | 102.51 | 103.52 | 103.52 | 0.12% | 1,428,010 |
| Sep 20, 2024 | 101.59 | 103.84 | 101.59 | 103.40 | 103.40 | 1.79% | 4,692,127 |
| Sep 19, 2024 | 102.39 | 103.16 | 101.56 | 101.58 | 101.58 | -1.00% | 1,159,510 |
| Sep 18, 2024 | 103.70 | 104.14 | 101.89 | 102.61 | 102.61 | -1.17% | 1,522,564 |
| Sep 17, 2024 | 104.10 | 105.09 | 103.67 | 103.82 | 103.82 | -1.33% | 1,303,585 |
| Sep 16, 2024 | 104.30 | 105.33 | 104.30 | 105.22 | 105.22 | 1.13% | 1,114,223 |
| Sep 13, 2024 | 103.32 | 104.25 | 102.97 | 104.04 | 104.04 | 0.47% | 1,034,878 |
| Sep 12, 2024 | 103.02 | 103.81 | 102.22 | 103.55 | 103.55 | 0.28% | 1,257,665 |
| Sep 11, 2024 | 105.64 | 105.99 | 102.79 | 103.26 | 103.26 | -2.53% | 1,489,240 |
| Sep 10, 2024 | 105.58 | 106.61 | 104.42 | 105.94 | 105.94 | 0.32% | 1,448,986 |
| Sep 9, 2024 | 104.24 | 105.63 | 103.55 | 105.60 | 105.60 | 0.40% | 1,947,953 |
| Sep 6, 2024 | 105.58 | 106.22 | 104.86 | 105.18 | 105.18 | -0.29% | 1,350,257 |
| Sep 5, 2024 | 106.25 | 106.47 | 104.81 | 105.49 | 105.49 | -0.69% | 1,861,466 |
| Sep 4, 2024 | 105.51 | 106.48 | 105.08 | 106.22 | 106.22 | 0.88% | 1,419,875 |
| Sep 3, 2024 | 101.96 | 105.72 | 101.78 | 105.29 | 105.29 | 3.35% | 1,888,572 |
| Aug 30, 2024 | 100.92 | 101.98 | 100.84 | 101.88 | 101.88 | 1.10% | 1,437,811 |
| Aug 29, 2024 | 101.75 | 101.78 | 100.65 | 100.77 | 100.77 | -0.79% | 724,408 |
| Aug 28, 2024 | 101.90 | 101.90 | 100.64 | 101.57 | 101.57 | 0.42% | 1,044,475 |
| Aug 27, 2024 | 101.97 | 102.03 | 100.75 | 101.15 | 101.15 | -0.65% | 847,238 |
| Aug 26, 2024 | 102.00 | 102.76 | 101.74 | 101.81 | 101.81 | -0.34% | 760,873 |
| Aug 23, 2024 | 102.64 | 102.89 | 101.21 | 102.16 | 102.16 | -0.47% | 865,914 |
| Aug 22, 2024 | 103.15 | 103.28 | 102.41 | 102.64 | 102.64 | 0.25% | 923,672 |
| Aug 21, 2024 | 101.57 | 102.84 | 101.57 | 102.38 | 102.38 | 0.74% | 816,910 |
| Aug 20, 2024 | 99.98 | 101.65 | 99.81 | 101.63 | 101.63 | 1.47% | 1,170,228 |
| Aug 19, 2024 | 99.91 | 100.59 | 99.78 | 100.16 | 100.16 | 0.15% | 1,143,121 |
| Aug 16, 2024 | 99.95 | 100.19 | 99.06 | 100.01 | 100.01 | 0.02% | 1,843,885 |
| Aug 15, 2024 | 100.64 | 101.02 | 99.01 | 99.99 | 99.99 | -0.49% | 965,152 |
| Aug 14, 2024 | 99.98 | 100.79 | 99.98 | 100.48 | 100.20 | 0.30% | 811,752 |
| Aug 13, 2024 | 100.87 | 101.22 | 99.76 | 100.18 | 99.90 | -0.62% | 1,709,803 |
| Aug 12, 2024 | 101.83 | 101.87 | 99.96 | 100.81 | 100.53 | -1.41% | 1,120,276 |
| Aug 9, 2024 | 102.25 | 102.59 | 101.23 | 102.25 | 101.96 | 0.04% | 1,451,047 |
| Aug 8, 2024 | 101.13 | 102.45 | 101.06 | 102.21 | 101.92 | 0.61% | 1,097,731 |
| Aug 7, 2024 | 101.31 | 102.80 | 100.75 | 101.59 | 101.30 | 0.27% | 1,495,181 |
| Aug 6, 2024 | 100.11 | 102.28 | 99.93 | 101.32 | 101.03 | 1.40% | 1,735,367 |
| Aug 5, 2024 | 99.00 | 100.89 | 98.73 | 99.92 | 99.64 | 1.41% | 2,868,001 |
| Aug 2, 2024 | 96.94 | 99.93 | 96.35 | 98.53 | 98.25 | -1.48% | 3,855,940 |
| Aug 1, 2024 | 98.37 | 100.24 | 97.88 | 100.01 | 99.73 | 2.04% | 2,346,373 |
| Jul 31, 2024 | 99.48 | 99.55 | 97.66 | 98.01 | 97.73 | -1.43% | 3,040,123 |
| Jul 30, 2024 | 98.36 | 99.62 | 97.65 | 99.43 | 99.15 | -2.13% | 2,005,409 |
| Jul 29, 2024 | 101.30 | 102.26 | 100.77 | 101.59 | 101.30 | 0.21% | 1,349,752 |
| Jul 26, 2024 | 100.05 | 102.05 | 99.37 | 101.38 | 101.09 | 1.53% | 1,273,426 |
| Jul 25, 2024 | 100.48 | 101.90 | 99.82 | 99.85 | 99.57 | -0.50% | 1,130,515 |
| Jul 24, 2024 | 100.08 | 100.98 | 99.27 | 100.35 | 100.07 | 0.14% | 1,087,329 |
| Jul 23, 2024 | 100.97 | 101.23 | 100.05 | 100.21 | 99.93 | -0.43% | 1,480,142 |
| Jul 22, 2024 | 101.95 | 102.02 | 99.30 | 100.64 | 100.36 | -1.92% | 1,937,260 |
| Jul 19, 2024 | 102.80 | 103.69 | 102.24 | 102.61 | 102.32 | 0.43% | 1,190,292 |
| Jul 18, 2024 | 103.53 | 104.48 | 101.94 | 102.17 | 101.88 | -1.49% | 1,703,492 |
| Jul 17, 2024 | 102.50 | 104.32 | 102.49 | 103.72 | 103.43 | 1.36% | 1,681,129 |
| Jul 16, 2024 | 101.61 | 103.46 | 101.58 | 102.33 | 102.04 | 1.14% | 1,256,154 |
| Jul 15, 2024 | 104.09 | 104.47 | 101.10 | 101.18 | 100.89 | -2.87% | 1,924,207 |
| Jul 12, 2024 | 104.07 | 104.92 | 104.02 | 104.17 | 103.88 | 0.41% | 1,115,596 |
| Jul 11, 2024 | 104.75 | 106.11 | 103.57 | 103.74 | 103.45 | -1.06% | 1,894,463 |
| Jul 10, 2024 | 105.07 | 105.46 | 104.39 | 104.85 | 104.55 | 0.23% | 1,666,683 |
| Jul 9, 2024 | 105.32 | 105.52 | 104.17 | 104.61 | 104.31 | -0.92% | 1,221,745 |
| Jul 8, 2024 | 106.66 | 106.66 | 104.82 | 105.58 | 105.28 | -0.95% | 1,378,744 |
| Jul 5, 2024 | 105.72 | 106.77 | 105.28 | 106.59 | 106.29 | 1.00% | 998,671 |
| Jul 3, 2024 | 105.44 | 105.66 | 105.04 | 105.53 | 105.23 | 0.09% | 831,631 |
| Jul 2, 2024 | 104.75 | 105.59 | 103.99 | 105.44 | 105.14 | 0.54% | 1,362,047 |
| Jul 1, 2024 | 104.11 | 105.34 | 103.71 | 104.87 | 104.57 | 1.15% | 1,786,326 |
| Jun 28, 2024 | 104.01 | 104.27 | 102.85 | 103.68 | 103.39 | -0.32% | 6,988,946 |
| Jun 27, 2024 | 104.63 | 104.67 | 103.79 | 104.01 | 103.72 | -0.45% | 1,486,159 |
| Jun 26, 2024 | 104.15 | 105.72 | 103.68 | 104.48 | 104.18 | -0.35% | 1,530,002 |
| Jun 25, 2024 | 107.00 | 107.00 | 104.59 | 104.85 | 104.55 | -2.45% | 1,808,450 |
| Jun 24, 2024 | 108.73 | 108.73 | 106.95 | 107.48 | 107.18 | -1.33% | 1,578,218 |
| Jun 21, 2024 | 109.45 | 110.13 | 108.61 | 108.93 | 108.62 | 0.02% | 1,736,655 |
| Jun 20, 2024 | 109.66 | 110.26 | 108.69 | 108.91 | 108.60 | -0.91% | 1,011,155 |
| Jun 18, 2024 | 109.04 | 110.31 | 108.78 | 109.91 | 109.60 | 0.56% | 1,084,326 |
| Jun 17, 2024 | 107.23 | 109.46 | 106.89 | 109.30 | 108.99 | 1.49% | 1,080,514 |
| Jun 14, 2024 | 106.15 | 107.76 | 106.03 | 107.70 | 107.40 | 1.15% | 1,313,048 |
| Jun 13, 2024 | 106.60 | 106.80 | 105.89 | 106.48 | 106.18 | 0.08% | 1,304,572 |