Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
112.49
+1.20 (1.08%)
Nov 21, 2024, 11:49 AM EST - Market open

Church & Dwight Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024110.90111.75110.32111.29111.290.33%2,195,487
Nov 19, 2024110.08111.45109.81110.92110.920.57%1,648,612
Nov 18, 2024108.70110.41108.31110.29110.291.16%1,361,717
Nov 15, 2024107.90109.52107.16109.02109.021.06%1,951,803
Nov 14, 2024107.05108.50106.63107.88107.600.58%1,263,354
Nov 13, 2024108.13108.39107.10107.26106.98-0.68%1,160,764
Nov 12, 2024108.00108.68107.21107.99107.710.26%1,542,440
Nov 11, 2024106.57107.89106.29107.71107.431.18%1,575,887
Nov 8, 2024104.62106.97104.22106.45106.172.44%1,421,550
Nov 7, 2024103.63104.63102.49103.91103.640.68%1,442,389
Nov 6, 2024105.38106.19102.65103.21102.94-0.89%3,047,860
Nov 5, 2024102.81104.16102.56104.14103.871.15%1,587,215
Nov 4, 2024103.83105.31102.50102.96102.69-1.71%2,407,554
Nov 1, 2024105.75106.03102.91104.75104.484.84%2,960,153
Oct 31, 2024100.38101.5399.8399.9199.65-0.61%2,716,680
Oct 30, 2024100.59100.88100.10100.52100.26-0.11%1,298,544
Oct 29, 2024100.69101.43100.18100.63100.37-0.42%1,377,974
Oct 28, 2024101.30101.59100.54101.05100.790.21%1,736,986
Oct 25, 2024102.19102.79100.51100.84100.58-1.73%1,159,828
Oct 24, 2024103.02103.38102.23102.62102.350.06%1,044,286
Oct 23, 2024102.56102.73101.65102.56102.29-0.13%891,432
Oct 22, 2024103.02103.60101.84102.69102.42-1.17%1,182,990
Oct 21, 2024104.16104.78103.31103.91103.64-0.41%939,741
Oct 18, 2024104.93105.15103.79104.34104.07-0.58%1,520,125
Oct 17, 2024104.87105.39104.04104.95104.680.28%1,052,202
Oct 16, 2024103.31104.80102.99104.66104.390.30%1,059,536
Oct 15, 2024103.81105.15103.55104.35104.081.15%1,332,845
Oct 14, 2024101.96103.35101.42103.16102.891.53%1,039,642
Oct 11, 2024100.36101.66100.12101.61101.351.39%1,119,709
Oct 10, 2024100.78101.0699.91100.2299.96-0.41%948,073
Oct 9, 2024100.38101.03100.05100.63100.370.55%923,803
Oct 8, 202499.00100.2398.63100.0899.821.00%1,102,535
Oct 7, 2024101.30101.3099.0399.0998.83-1.93%1,470,022
Oct 4, 2024100.72101.34100.40101.04100.78-0.30%1,037,118
Oct 3, 2024103.13103.32101.26101.34101.08-1.86%1,537,432
Oct 2, 2024104.51104.74102.76103.26102.99-1.17%1,107,390
Oct 1, 2024104.60105.15103.74104.48104.21-0.23%1,826,363
Sep 30, 2024105.10105.44104.13104.72104.450.32%1,482,215
Sep 27, 2024103.08104.48102.94104.39104.121.44%1,358,976
Sep 26, 2024102.66103.67102.21102.91102.64-0.03%1,497,104
Sep 25, 2024103.99104.24102.82102.94102.67-0.19%904,840
Sep 24, 2024103.58104.61103.00103.14102.87-0.37%1,573,644
Sep 23, 2024102.88104.15102.51103.52103.250.12%1,428,010
Sep 20, 2024101.59103.84101.59103.40103.131.79%4,692,127
Sep 19, 2024102.39103.16101.56101.58101.32-1.00%1,159,510
Sep 18, 2024103.70104.14101.89102.61102.34-1.17%1,522,564
Sep 17, 2024104.10105.09103.67103.82103.55-1.33%1,303,585
Sep 16, 2024104.30105.33104.30105.22104.951.13%1,114,223
Sep 13, 2024103.32104.25102.97104.04103.770.47%1,034,878
Sep 12, 2024103.02103.81102.22103.55103.280.28%1,257,665
Sep 11, 2024105.64105.99102.79103.26102.99-2.53%1,489,240
Sep 10, 2024105.58106.61104.42105.94105.670.32%1,448,986
Sep 9, 2024104.24105.63103.55105.60105.330.40%1,947,953
Sep 6, 2024105.58106.22104.86105.18104.91-0.29%1,350,257
Sep 5, 2024106.25106.47104.81105.49105.22-0.69%1,861,466
Sep 4, 2024105.51106.48105.08106.22105.940.88%1,419,875
Sep 3, 2024101.96105.72101.78105.29105.023.35%1,888,572
Aug 30, 2024100.92101.98100.84101.88101.621.10%1,437,811
Aug 29, 2024101.75101.78100.65100.77100.51-0.79%724,408
Aug 28, 2024101.90101.90100.64101.57101.310.42%1,044,475
Aug 27, 2024101.97102.03100.75101.15100.89-0.65%847,238
Aug 26, 2024102.00102.76101.74101.81101.55-0.34%760,873
Aug 23, 2024102.64102.89101.21102.16101.90-0.47%865,914
Aug 22, 2024103.15103.28102.41102.64102.370.25%923,672
Aug 21, 2024101.57102.84101.57102.38102.110.74%816,910
Aug 20, 202499.98101.6599.81101.63101.371.47%1,170,228
Aug 19, 202499.91100.5999.78100.1699.900.15%1,143,121
Aug 16, 202499.95100.1999.06100.0199.750.02%1,843,885
Aug 15, 2024100.64101.0299.0199.9999.73-0.49%965,152
Aug 14, 202499.98100.7999.98100.4899.940.30%811,752
Aug 13, 2024100.87101.2299.76100.1899.64-0.62%1,709,803
Aug 12, 2024101.83101.8799.96100.81100.26-1.41%1,120,276
Aug 9, 2024102.25102.59101.23102.25101.700.04%1,451,047
Aug 8, 2024101.13102.45101.06102.21101.660.61%1,097,731
Aug 7, 2024101.31102.80100.75101.59101.040.27%1,495,181
Aug 6, 2024100.11102.2899.93101.32100.771.40%1,735,367
Aug 5, 202499.00100.8998.7399.9299.381.41%2,868,001
Aug 2, 202496.9499.9396.3598.5398.00-1.48%3,855,940
Aug 1, 202498.37100.2497.88100.0199.472.04%2,346,373
Jul 31, 202499.4899.5597.6698.0197.48-1.43%3,040,123
Jul 30, 202498.3699.6297.6599.4398.89-2.13%2,005,409
Jul 29, 2024101.30102.26100.77101.59101.040.21%1,349,752
Jul 26, 2024100.05102.0599.37101.38100.831.53%1,273,426
Jul 25, 2024100.48101.9099.8299.8599.31-0.50%1,130,515
Jul 24, 2024100.08100.9899.27100.3599.810.14%1,087,329
Jul 23, 2024100.97101.23100.05100.2199.67-0.43%1,480,142
Jul 22, 2024101.95102.0299.30100.64100.10-1.92%1,937,260
Jul 19, 2024102.80103.69102.24102.61102.050.43%1,190,292
Jul 18, 2024103.53104.48101.94102.17101.62-1.49%1,703,492
Jul 17, 2024102.50104.32102.49103.72103.161.36%1,681,129
Jul 16, 2024101.61103.46101.58102.33101.781.14%1,256,154
Jul 15, 2024104.09104.47101.10101.18100.63-2.87%1,924,207
Jul 12, 2024104.07104.92104.02104.17103.610.41%1,115,596
Jul 11, 2024104.75106.11103.57103.74103.18-1.06%1,894,463
Jul 10, 2024105.07105.46104.39104.85104.280.23%1,666,683
Jul 9, 2024105.32105.52104.17104.61104.04-0.92%1,221,745
Jul 8, 2024106.66106.66104.82105.58105.01-0.95%1,378,744
Jul 5, 2024105.72106.77105.28106.59106.011.00%998,671
Jul 3, 2024105.44105.66105.04105.53104.960.09%831,631
Jul 2, 2024104.75105.59103.99105.44104.870.54%1,362,047