Church & Dwight Company Inc (CHD) Historical Stock Data
111.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHD is up 0.14% a day on average. There have been 15 days where Church & Dwight Company Inc closed green and 15 days where CHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 110.90 | 111.29 | ↑$0.39 (0.35%) | 110.32 | 111.75 | 2.20M |
| 2024-11-19 | 110.08 | 110.92 | ↑$0.84 (0.76%) | 109.81 | 111.45 | 1.65M |
| 2024-11-18 | 108.70 | 110.29 | ↑$1.59 (1.46%) | 108.31 | 110.41 | 1.36M |
| 2024-11-15 | 107.90 | 109.02 | ↑$1.12 (1.04%) | 107.16 | 109.52 | 1.95M |
| 2024-11-14 | 107.05 | 107.88 | ↑$0.83 (0.78%) | 106.63 | 108.50 | 1.26M |
| 2024-11-13 | 108.13 | 107.26 | ↓$0.87 (-0.80%) | 107.10 | 108.39 | 1.16M |
| 2024-11-12 | 108.00 | 107.99 | ↓$0.01 (-0.01%) | 107.21 | 108.68 | 1.54M |
| 2024-11-11 | 106.57 | 107.71 | ↑$1.14 (1.07%) | 106.29 | 107.89 | 1.58M |
| 2024-11-08 | 104.62 | 106.45 | ↑$1.83 (1.75%) | 104.22 | 106.97 | 1.42M |
| 2024-11-07 | 103.63 | 103.91 | ↑$0.28 (0.27%) | 102.49 | 104.63 | 1.44M |
| 2024-11-06 | 105.38 | 103.21 | ↓$2.17 (-2.06%) | 102.65 | 106.19 | 3.05M |
| 2024-11-05 | 102.81 | 104.14 | ↑$1.33 (1.29%) | 102.56 | 104.16 | 1.59M |
| 2024-11-04 | 103.83 | 102.96 | ↓$0.87 (-0.84%) | 102.50 | 105.31 | 2.41M |
| 2024-11-01 | 105.75 | 104.75 | ↓$1.00 (-0.95%) | 102.91 | 106.03 | 2.96M |
| 2024-10-31 | 100.38 | 99.91 | ↓$0.47 (-0.47%) | 99.83 | 101.53 | 2.72M |
| 2024-10-30 | 100.59 | 100.52 | ↓$0.07 (-0.07%) | 100.10 | 100.88 | 1.30M |
| 2024-10-29 | 100.69 | 100.63 | ↓$0.06 (-0.06%) | 100.18 | 101.43 | 1.38M |
| 2024-10-28 | 101.30 | 101.05 | ↓$0.25 (-0.25%) | 100.54 | 101.59 | 1.74M |
| 2024-10-25 | 102.19 | 100.84 | ↓$1.35 (-1.32%) | 100.51 | 102.79 | 1.16M |
| 2024-10-24 | 103.02 | 102.62 | ↓$0.40 (-0.39%) | 102.23 | 103.38 | 1.04M |
| 2024-10-23 | 102.56 | 102.56 | ↑$0.00 (0.00%) | 101.65 | 102.73 | 891.43K |
| 2024-10-22 | 103.02 | 102.69 | ↓$0.33 (-0.32%) | 101.84 | 103.60 | 1.18M |
| 2024-10-21 | 104.16 | 103.91 | ↓$0.25 (-0.24%) | 103.31 | 104.78 | 0.94M |
| 2024-10-18 | 104.93 | 104.34 | ↓$0.59 (-0.56%) | 103.79 | 105.15 | 1.52M |
| 2024-10-17 | 104.87 | 104.95 | ↑$0.08 (0.08%) | 104.04 | 105.39 | 1.05M |
| 2024-10-16 | 103.31 | 104.66 | ↑$1.35 (1.31%) | 102.99 | 104.80 | 1.06M |
| 2024-10-15 | 103.81 | 104.35 | ↑$0.54 (0.52%) | 103.55 | 105.15 | 1.33M |
| 2024-10-14 | 101.96 | 103.16 | ↑$1.20 (1.18%) | 101.42 | 103.35 | 1.04M |
| 2024-10-11 | 100.36 | 101.61 | ↑$1.25 (1.25%) | 100.12 | 101.66 | 1.12M |
| 2024-10-10 | 100.78 | 100.22 | ↓$0.56 (-0.56%) | 99.91 | 101.06 | 0.95M |
Create an account or log in to view more rows.
$CHD oversold! Buy the dip
$CHD what happened
$CHD To the moon!!
$CHD rocket fuel tanks are full. Gonna shoot to the stars
$CHD YALL READY????????
$CHD Don't like that...
$CHD overvalued
$CHD almost go time
$CHD we need one good push to moon this.
$CHD always with good potential for a long term Hodl