Australia markets open in 1 hour 23 minutes

Church & Dwight Co., Inc. (CHD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
100.08+0.99 (+1.00%)
At close: 04:00PM EDT
100.08 0.00 (0.00%)
After hours: 05:21PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Oct 202499.00100.2298.63100.08100.081,100,073
07 Oct 2024101.30101.3099.0399.0999.091,470,000
04 Oct 2024100.72101.34100.40101.04101.041,037,100
03 Oct 2024103.13103.32101.26101.34101.341,537,200
02 Oct 2024104.51104.74102.76103.26103.261,107,400
01 Oct 2024104.60105.15103.74104.48104.481,826,400
30 Sept 2024105.10105.44104.13104.72104.721,482,200
27 Sept 2024103.08104.48102.94104.39104.391,359,000
26 Sept 2024102.66103.67102.21102.91102.911,497,100
25 Sept 2024103.99104.24102.82102.94102.94904,800
24 Sept 2024103.58104.61103.00103.14103.141,573,600
23 Sept 2024102.88104.15102.51103.52103.521,428,000
20 Sept 2024101.59103.84101.59103.40103.404,692,100
19 Sept 2024102.39103.16101.56101.58101.581,159,500
18 Sept 2024103.70104.14101.89102.61102.611,522,600
17 Sept 2024104.10105.09103.67103.82103.821,303,600
16 Sept 2024104.30105.33104.30105.22105.221,114,200
13 Sept 2024103.32104.25102.97104.04104.041,034,900
12 Sept 2024103.02103.81102.22103.55103.551,257,700
11 Sept 2024105.64105.99102.79103.26103.261,489,200
10 Sept 2024105.58106.61104.42105.94105.941,449,000
09 Sept 2024104.24105.63103.55105.60105.601,948,000
06 Sept 2024105.58106.22104.86105.18105.181,350,300
05 Sept 2024106.25106.47104.81105.49105.491,861,500
04 Sept 2024105.51106.48105.08106.22106.221,501,300
03 Sept 2024101.96105.72101.78105.29105.291,888,600
30 Aug 2024100.92101.98100.84101.88101.881,437,800
29 Aug 2024101.75101.78100.65100.77100.77724,400
28 Aug 2024101.90101.90100.64101.57101.571,044,500
27 Aug 2024101.97102.03100.75101.15101.15847,200
26 Aug 2024102.00102.76101.74101.81101.81760,900
23 Aug 2024102.64102.89101.21102.16102.16865,800
22 Aug 2024103.15103.28102.41102.64102.64923,700
21 Aug 2024101.57102.84101.57102.38102.38816,900
20 Aug 202499.98101.6599.81101.63101.631,170,200
19 Aug 202499.91100.5999.78100.16100.161,143,100
16 Aug 202499.95100.1999.06100.01100.011,843,900
15 Aug 2024100.64101.0299.0199.9999.99965,100
15 Aug 20240.284 Dividend
14 Aug 202499.98100.7999.98100.48100.20811,800
13 Aug 2024100.87101.2299.76100.1899.901,709,800
12 Aug 2024101.83101.8799.96100.81100.531,120,300
09 Aug 2024102.25102.59101.23102.25101.961,451,000
08 Aug 2024101.13102.45101.06102.21101.921,097,700
07 Aug 2024101.31102.80100.75101.59101.301,495,200
06 Aug 2024100.11102.2899.93101.32101.031,735,400
05 Aug 202499.00100.8998.7399.9299.642,867,900
02 Aug 202496.9499.9396.3598.5398.253,855,900
01 Aug 202498.37100.2497.88100.0199.732,346,400
31 July 202499.4899.5597.6698.0197.733,040,100
30 July 202498.3699.6297.6599.4399.152,005,400
29 July 2024101.30102.26100.77101.59101.301,349,800
26 July 2024100.05102.0599.37101.38101.091,273,400
25 July 2024100.48101.9099.8299.8599.571,130,500
24 July 2024100.08100.9899.27100.35100.071,087,300
23 July 2024100.97101.23100.05100.2199.931,480,000
22 July 2024101.95102.0299.30100.64100.361,937,300
19 July 2024102.80103.69102.24102.61102.321,190,100
18 July 2024103.53104.48101.94102.17101.881,703,500
17 July 2024102.50104.32102.49103.72103.431,681,100
16 July 2024101.61103.46101.58102.33102.041,256,200
15 July 2024104.09104.47101.10101.18100.891,924,200
12 July 2024104.07104.92104.02104.17103.881,115,600
11 July 2024104.75106.11103.57103.74103.451,894,500
10 July 2024105.07105.46104.39104.85104.551,666,700
09 July 2024105.32105.52104.17104.61104.311,221,700
08 July 2024106.66106.66104.82105.58105.281,378,700
05 July 2024105.72106.77105.28106.59106.29998,700
03 July 2024105.44105.66105.04105.53105.23831,600
02 July 2024104.75105.59103.99105.44105.141,362,000
01 July 2024104.11105.34103.71104.87104.571,786,300
28 June 2024104.01104.27102.85103.68103.396,988,900
27 June 2024104.63104.67103.79104.01103.721,486,200
26 June 2024104.15105.72103.68104.48104.181,530,000
25 June 2024107.00107.00104.59104.85104.551,808,500
24 June 2024108.73108.73106.95107.48107.181,578,200
21 June 2024109.45110.13108.61108.93108.621,736,700
20 June 2024109.66110.26108.69108.91108.601,011,200
18 June 2024109.04110.31108.78109.91109.601,084,300
17 June 2024107.23109.46106.89109.30108.991,080,400
14 June 2024106.15107.76106.03107.70107.401,313,000
13 June 2024106.60106.80105.89106.48106.181,304,600
12 June 2024107.63107.67105.71106.39106.091,517,800
11 June 2024107.53107.97106.64107.93107.621,438,800
10 June 2024107.12107.77105.93107.72107.421,169,400
07 June 2024107.91108.58107.26107.38107.08830,800
06 June 2024107.76108.26107.40107.91107.61796,200
05 June 2024107.84107.92106.70107.71107.41952,500
04 June 2024107.72108.34107.31108.11107.801,106,300
03 June 2024106.60108.19106.60107.29106.991,502,800
31 May 2024104.36107.18104.32107.01106.712,658,900
30 May 2024103.32104.63102.91104.36104.071,071,000
29 May 2024104.07104.07103.20103.31103.021,797,100
28 May 2024105.62106.06103.90104.16103.871,631,100
24 May 2024106.65107.00106.05106.47106.17770,800
23 May 2024107.08107.73106.36106.42106.12799,400
22 May 2024106.88107.40106.55107.31107.01597,200
21 May 2024106.95107.31106.46107.06106.76843,300
20 May 2024106.37106.63105.84106.51106.21705,900
17 May 2024106.80106.80106.03106.39106.09829,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...