Church & Dwight Co., Inc. (CHD)
NYSE: CHD · Real-Time Price · USD
106.10
+0.25 (0.24%)
Dec 20, 2024, 4:00 PM EST - Market closed
Church & Dwight Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 105.84 | 106.57 | 104.95 | 106.10 | 106.10 | 0.24% | 2,841,727 |
| Dec 19, 2024 | 105.50 | 106.51 | 104.79 | 105.85 | 105.85 | -0.01% | 1,991,336 |
| Dec 18, 2024 | 105.30 | 106.76 | 104.81 | 105.86 | 105.86 | 0.06% | 2,221,745 |
| Dec 17, 2024 | 105.50 | 107.03 | 105.21 | 105.80 | 105.80 | -0.02% | 1,407,500 |
| Dec 16, 2024 | 105.67 | 107.34 | 105.67 | 105.82 | 105.82 | 0.17% | 1,463,900 |
| Dec 13, 2024 | 105.52 | 105.90 | 104.98 | 105.64 | 105.64 | 0.22% | 927,000 |
| Dec 12, 2024 | 106.46 | 107.16 | 105.29 | 105.41 | 105.41 | -0.16% | 996,448 |
| Dec 11, 2024 | 107.37 | 109.13 | 105.45 | 105.58 | 105.58 | -1.38% | 1,211,329 |
| Dec 10, 2024 | 105.89 | 107.38 | 105.48 | 107.06 | 107.06 | 1.10% | 1,604,876 |
| Dec 9, 2024 | 107.00 | 107.07 | 105.58 | 105.89 | 105.89 | -1.23% | 1,474,400 |
| Dec 6, 2024 | 109.04 | 109.92 | 107.11 | 107.21 | 107.21 | -1.79% | 1,818,915 |
| Dec 5, 2024 | 109.43 | 110.81 | 109.00 | 109.16 | 109.16 | -0.66% | 1,836,213 |
| Dec 4, 2024 | 109.25 | 110.00 | 108.41 | 109.89 | 109.89 | -0.06% | 1,058,942 |
| Dec 3, 2024 | 111.29 | 111.48 | 109.69 | 109.96 | 109.96 | -1.15% | 1,055,675 |
| Dec 2, 2024 | 110.88 | 113.44 | 110.00 | 111.24 | 111.24 | 1.01% | 2,076,300 |
| Nov 29, 2024 | 109.92 | 110.58 | 109.35 | 110.13 | 110.13 | -0.21% | 965,206 |
| Nov 27, 2024 | 110.93 | 111.71 | 110.06 | 110.36 | 110.36 | -0.02% | 1,054,000 |
| Nov 26, 2024 | 110.91 | 111.23 | 109.62 | 110.38 | 110.38 | -0.03% | 1,254,647 |
| Nov 25, 2024 | 112.44 | 113.00 | 110.25 | 110.41 | 110.41 | -1.33% | 2,535,683 |
| Nov 22, 2024 | 112.94 | 113.50 | 111.75 | 111.90 | 111.90 | -0.31% | 1,712,400 |
| Nov 21, 2024 | 111.84 | 112.85 | 110.91 | 112.25 | 112.25 | 0.86% | 1,808,300 |
| Nov 20, 2024 | 110.90 | 111.75 | 110.32 | 111.29 | 111.29 | 0.33% | 2,195,500 |
| Nov 19, 2024 | 110.08 | 111.45 | 109.81 | 110.92 | 110.92 | 0.57% | 1,648,612 |
| Nov 18, 2024 | 108.70 | 110.41 | 108.31 | 110.29 | 110.29 | 1.16% | 1,361,717 |
| Nov 15, 2024 | 107.90 | 109.52 | 107.16 | 109.02 | 109.02 | 1.06% | 1,951,803 |
| Nov 14, 2024 | 107.05 | 108.50 | 106.63 | 107.88 | 107.60 | 0.58% | 1,263,354 |
| Nov 13, 2024 | 108.13 | 108.39 | 107.10 | 107.26 | 106.98 | -0.68% | 1,160,800 |
| Nov 12, 2024 | 108.00 | 108.68 | 107.21 | 107.99 | 107.71 | 0.26% | 1,542,440 |
| Nov 11, 2024 | 106.57 | 107.89 | 106.29 | 107.71 | 107.43 | 1.18% | 1,575,900 |
| Nov 8, 2024 | 104.62 | 106.97 | 104.22 | 106.45 | 106.17 | 2.44% | 1,421,550 |
| Nov 7, 2024 | 103.63 | 104.63 | 102.49 | 103.91 | 103.64 | 0.68% | 1,442,400 |
| Nov 6, 2024 | 105.38 | 106.19 | 102.65 | 103.21 | 102.94 | -0.89% | 3,047,900 |
| Nov 5, 2024 | 102.81 | 104.16 | 102.56 | 104.14 | 103.87 | 1.15% | 1,587,215 |
| Nov 4, 2024 | 103.83 | 105.31 | 102.50 | 102.96 | 102.69 | -1.71% | 2,407,600 |
| Nov 1, 2024 | 105.75 | 106.03 | 102.91 | 104.75 | 104.47 | 4.84% | 2,960,200 |
| Oct 31, 2024 | 100.38 | 101.53 | 99.83 | 99.91 | 99.65 | -0.61% | 2,716,680 |
| Oct 30, 2024 | 100.59 | 100.88 | 100.10 | 100.52 | 100.26 | -0.11% | 1,298,544 |
| Oct 29, 2024 | 100.69 | 101.43 | 100.18 | 100.63 | 100.37 | -0.42% | 1,378,000 |
| Oct 28, 2024 | 101.30 | 101.59 | 100.54 | 101.05 | 100.78 | 0.21% | 1,737,000 |
| Oct 25, 2024 | 102.19 | 102.79 | 100.51 | 100.84 | 100.57 | -1.73% | 1,159,828 |
| Oct 24, 2024 | 103.02 | 103.38 | 102.23 | 102.62 | 102.35 | 0.06% | 1,044,300 |
| Oct 23, 2024 | 102.56 | 102.73 | 101.65 | 102.56 | 102.29 | -0.13% | 891,432 |
| Oct 22, 2024 | 103.02 | 103.60 | 101.84 | 102.69 | 102.42 | -1.17% | 1,183,000 |
| Oct 21, 2024 | 104.16 | 104.78 | 103.31 | 103.91 | 103.64 | -0.41% | 939,741 |
| Oct 18, 2024 | 104.93 | 105.15 | 103.79 | 104.34 | 104.07 | -0.58% | 1,520,125 |
| Oct 17, 2024 | 104.87 | 105.39 | 104.04 | 104.95 | 104.67 | 0.28% | 1,052,202 |
| Oct 16, 2024 | 103.31 | 104.80 | 102.99 | 104.66 | 104.38 | 0.30% | 1,059,536 |
| Oct 15, 2024 | 103.81 | 105.15 | 103.55 | 104.35 | 104.08 | 1.15% | 1,332,845 |
| Oct 14, 2024 | 101.96 | 103.35 | 101.42 | 103.16 | 102.89 | 1.53% | 1,040,100 |
| Oct 11, 2024 | 100.36 | 101.66 | 100.12 | 101.61 | 101.34 | 1.39% | 1,119,709 |
| Oct 10, 2024 | 100.78 | 101.06 | 99.91 | 100.22 | 99.96 | -0.41% | 948,100 |
| Oct 9, 2024 | 100.38 | 101.03 | 100.05 | 100.63 | 100.37 | 0.55% | 923,803 |
| Oct 8, 2024 | 99.00 | 100.23 | 98.63 | 100.08 | 99.82 | 1.00% | 1,102,535 |
| Oct 7, 2024 | 101.30 | 101.30 | 99.03 | 99.09 | 98.83 | -1.93% | 1,470,022 |
| Oct 4, 2024 | 100.72 | 101.34 | 100.40 | 101.04 | 100.77 | -0.30% | 1,037,118 |
| Oct 3, 2024 | 103.13 | 103.32 | 101.26 | 101.34 | 101.07 | -1.86% | 1,537,432 |
| Oct 2, 2024 | 104.51 | 104.74 | 102.76 | 103.26 | 102.99 | -1.17% | 1,107,400 |
| Oct 1, 2024 | 104.60 | 105.15 | 103.74 | 104.48 | 104.21 | -0.23% | 1,826,400 |
| Sep 30, 2024 | 105.10 | 105.44 | 104.13 | 104.72 | 104.44 | 0.32% | 1,482,215 |
| Sep 27, 2024 | 103.08 | 104.48 | 102.94 | 104.39 | 104.12 | 1.44% | 1,359,000 |
| Sep 26, 2024 | 102.66 | 103.67 | 102.21 | 102.91 | 102.64 | -0.03% | 1,497,104 |
| Sep 25, 2024 | 103.99 | 104.24 | 102.82 | 102.94 | 102.67 | -0.19% | 904,840 |
| Sep 24, 2024 | 103.58 | 104.61 | 103.00 | 103.14 | 102.87 | -0.37% | 1,573,644 |
| Sep 23, 2024 | 102.88 | 104.15 | 102.51 | 103.52 | 103.25 | 0.12% | 1,428,010 |
| Sep 20, 2024 | 101.59 | 103.84 | 101.59 | 103.40 | 103.13 | 1.79% | 4,692,127 |
| Sep 19, 2024 | 102.39 | 103.16 | 101.56 | 101.58 | 101.31 | -1.00% | 1,159,510 |
| Sep 18, 2024 | 103.70 | 104.14 | 101.89 | 102.61 | 102.34 | -1.17% | 1,522,600 |
| Sep 17, 2024 | 104.10 | 105.09 | 103.67 | 103.82 | 103.55 | -1.33% | 1,303,600 |
| Sep 16, 2024 | 104.30 | 105.33 | 104.30 | 105.22 | 104.94 | 1.13% | 1,114,223 |
| Sep 13, 2024 | 103.32 | 104.25 | 102.97 | 104.04 | 103.77 | 0.47% | 1,034,900 |
| Sep 12, 2024 | 103.02 | 103.81 | 102.22 | 103.55 | 103.28 | 0.28% | 1,257,700 |
| Sep 11, 2024 | 105.64 | 105.99 | 102.79 | 103.26 | 102.99 | -2.53% | 1,489,240 |
| Sep 10, 2024 | 105.58 | 106.61 | 104.42 | 105.94 | 105.66 | 0.32% | 1,449,000 |
| Sep 9, 2024 | 104.24 | 105.63 | 103.55 | 105.60 | 105.32 | 0.40% | 1,948,000 |
| Sep 6, 2024 | 105.58 | 106.22 | 104.86 | 105.18 | 104.90 | -0.29% | 1,350,300 |
| Sep 5, 2024 | 106.25 | 106.47 | 104.81 | 105.49 | 105.21 | -0.69% | 1,861,500 |
| Sep 4, 2024 | 105.51 | 106.48 | 105.08 | 106.22 | 105.94 | 0.88% | 1,501,300 |
| Sep 3, 2024 | 101.96 | 105.72 | 101.78 | 105.29 | 105.01 | 3.35% | 1,888,600 |
| Aug 30, 2024 | 100.92 | 101.98 | 100.84 | 101.88 | 101.61 | 1.10% | 1,437,811 |
| Aug 29, 2024 | 101.75 | 101.78 | 100.65 | 100.77 | 100.50 | -0.79% | 724,408 |
| Aug 28, 2024 | 101.90 | 101.90 | 100.64 | 101.57 | 101.30 | 0.42% | 1,044,500 |
| Aug 27, 2024 | 101.97 | 102.03 | 100.75 | 101.15 | 100.88 | -0.65% | 847,238 |
| Aug 26, 2024 | 102.00 | 102.76 | 101.74 | 101.81 | 101.54 | -0.34% | 760,900 |
| Aug 23, 2024 | 102.64 | 102.89 | 101.21 | 102.16 | 101.89 | -0.47% | 865,914 |
| Aug 22, 2024 | 103.15 | 103.28 | 102.41 | 102.64 | 102.37 | 0.25% | 923,700 |
| Aug 21, 2024 | 101.57 | 102.84 | 101.57 | 102.38 | 102.11 | 0.74% | 816,910 |
| Aug 20, 2024 | 99.98 | 101.65 | 99.81 | 101.63 | 101.36 | 1.47% | 1,170,228 |
| Aug 19, 2024 | 99.91 | 100.59 | 99.78 | 100.16 | 99.90 | 0.15% | 1,143,121 |
| Aug 16, 2024 | 99.95 | 100.19 | 99.06 | 100.01 | 99.75 | 0.02% | 1,843,900 |
| Aug 15, 2024 | 100.64 | 101.02 | 99.01 | 99.99 | 99.73 | -0.49% | 965,152 |
| Aug 14, 2024 | 99.98 | 100.79 | 99.98 | 100.48 | 99.93 | 0.30% | 811,800 |
| Aug 13, 2024 | 100.87 | 101.22 | 99.76 | 100.18 | 99.63 | -0.62% | 1,709,803 |
| Aug 12, 2024 | 101.83 | 101.87 | 99.96 | 100.81 | 100.26 | -1.41% | 1,120,300 |
| Aug 9, 2024 | 102.25 | 102.59 | 101.23 | 102.25 | 101.69 | 0.04% | 1,451,047 |
| Aug 8, 2024 | 101.13 | 102.45 | 101.06 | 102.21 | 101.65 | 0.61% | 1,097,731 |
| Aug 7, 2024 | 101.31 | 102.80 | 100.75 | 101.59 | 101.04 | 0.27% | 1,495,200 |
| Aug 6, 2024 | 100.11 | 102.28 | 99.93 | 101.32 | 100.77 | 1.40% | 1,735,400 |
| Aug 5, 2024 | 99.00 | 100.89 | 98.73 | 99.92 | 99.38 | 1.41% | 2,868,001 |
| Aug 2, 2024 | 96.94 | 99.93 | 96.35 | 98.53 | 97.99 | -1.48% | 3,855,940 |
| Aug 1, 2024 | 98.37 | 100.24 | 97.88 | 100.01 | 99.47 | 2.04% | 2,346,400 |