Church & Dwight Company Inc (CHD) Historical Stock Data
106.10 ↑0.25 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHD is up 0.00% a day on average. There have been 18 days where Church & Dwight Company Inc closed green and 12 days where CHD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 105.84 | 106.10 | ↑$0.26 (0.25%) | 104.95 | 106.57 | 3.43M |
| 2024-12-19 | 105.50 | 105.85 | ↑$0.35 (0.33%) | 104.79 | 106.51 | 1.99M |
| 2024-12-18 | 105.30 | 105.86 | ↑$0.56 (0.53%) | 104.81 | 106.76 | 2.22M |
| 2024-12-17 | 105.50 | 105.80 | ↑$0.30 (0.28%) | 105.21 | 107.03 | 1.41M |
| 2024-12-16 | 105.67 | 105.82 | ↑$0.15 (0.14%) | 105.67 | 107.34 | 1.46M |
| 2024-12-13 | 105.52 | 105.64 | ↑$0.12 (0.11%) | 104.98 | 105.90 | 0.93M |
| 2024-12-12 | 106.46 | 105.41 | ↓$1.05 (-0.99%) | 105.29 | 107.16 | 1M |
| 2024-12-11 | 107.37 | 105.58 | ↓$1.79 (-1.67%) | 105.45 | 109.13 | 1.21M |
| 2024-12-10 | 105.89 | 107.06 | ↑$1.17 (1.10%) | 105.48 | 107.38 | 1.60M |
| 2024-12-09 | 107.00 | 105.89 | ↓$1.11 (-1.04%) | 105.58 | 107.07 | 1.47M |
| 2024-12-06 | 109.04 | 107.21 | ↓$1.83 (-1.68%) | 107.11 | 109.92 | 1.82M |
| 2024-12-05 | 109.43 | 109.16 | ↓$0.27 (-0.25%) | 109.00 | 110.81 | 1.84M |
| 2024-12-04 | 109.25 | 109.89 | ↑$0.64 (0.59%) | 108.41 | 110.00 | 1.06M |
| 2024-12-03 | 111.29 | 109.96 | ↓$1.33 (-1.20%) | 109.69 | 111.48 | 1.06M |
| 2024-12-02 | 110.88 | 111.24 | ↑$0.36 (0.32%) | 110.00 | 113.44 | 2.08M |
| 2024-11-29 | 109.92 | 110.13 | ↑$0.21 (0.19%) | 109.35 | 110.58 | 0.97M |
| 2024-11-27 | 110.93 | 110.36 | ↓$0.57 (-0.51%) | 110.06 | 111.71 | 1.05M |
| 2024-11-26 | 110.91 | 110.38 | ↓$0.53 (-0.48%) | 109.62 | 111.23 | 1.25M |
| 2024-11-25 | 112.44 | 110.41 | ↓$2.03 (-1.81%) | 110.25 | 113.00 | 2.54M |
| 2024-11-22 | 112.94 | 111.90 | ↓$1.04 (-0.92%) | 111.75 | 113.50 | 1.71M |
| 2024-11-21 | 111.84 | 112.25 | ↑$0.41 (0.37%) | 110.91 | 112.85 | 1.81M |
| 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 |
Create an account or log in to view more rows.
$CHD Let’s get it
$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.