Church & Dwight Company, Inc. Common Stock (CHD)

92.89
-3.25 (-3.38%)
NYSE· Last Trade: Jun 4th, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Church & Dwight Company, Inc. Common Stock (CHD)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202696.2096.2092.7292.892,434,33292.89
6/02/202695.5396.3995.1096.142,235,20496.14
6/01/202695.5796.0094.3795.302,169,88195.30
5/29/202697.3298.0195.5895.633,334,26895.63
5/28/202697.7698.1997.0097.631,665,95697.63
5/27/202697.5999.4797.1398.011,767,60998.01
5/26/202696.1197.5895.8196.671,881,08696.67
5/22/202696.0796.6195.5896.251,039,81696.25
5/21/202695.6296.3094.1995.641,234,27895.64
5/20/202695.7596.7294.8796.121,583,40896.12
5/19/202696.9497.7495.5395.751,509,95795.75
5/18/202694.1996.9794.1996.782,728,84896.78
5/15/202694.9895.0193.4094.051,923,46194.05
5/14/202696.0296.8294.3294.651,860,55294.34
5/13/202693.0095.9192.9995.093,043,01494.78
5/12/202691.5493.7190.6093.512,582,96893.21
5/11/202693.3093.3090.0590.721,736,09990.42
5/08/202694.1594.3893.0393.441,620,77293.14
5/07/202694.5894.6793.2893.881,526,78093.57
5/06/202694.2195.9793.7694.961,717,70394.65
5/05/202693.0094.2990.6693.532,590,00893.23
5/04/202694.5294.7392.1992.892,828,94592.59
5/01/202698.47100.6294.4896.023,604,11195.71
4/30/202696.6197.5296.3597.063,046,69996.74
4/29/202696.3697.6795.6496.201,804,79695.89
4/28/202696.4698.1896.1197.081,915,82196.76
4/27/202696.3496.3494.6695.401,764,86995.09
4/24/202695.4195.9794.9795.022,133,77294.71
4/23/202693.2194.7192.9094.581,557,05594.27
4/22/202693.3193.5491.7992.901,829,24592.60
4/21/202696.5396.8093.1993.212,004,70392.91
4/20/202696.7697.1395.9996.551,550,88096.24
4/17/202694.4197.0794.4196.881,718,97996.56
4/16/202694.1595.2693.8894.541,767,91994.23
4/15/202695.2995.7994.0394.631,606,78394.32
4/14/202694.3995.8994.3995.532,559,07995.22
4/13/202695.6095.9393.6495.031,279,78794.72
4/10/202696.2496.6295.2695.421,316,44695.11
4/09/202693.4096.8392.6896.161,945,35895.85
4/08/202693.0094.3192.4794.202,825,18193.89
4/07/202693.0593.3892.0592.551,944,10092.25
4/06/202692.8593.4792.1093.131,725,84692.83
4/02/202693.0193.5691.8192.851,573,40992.55
4/01/202692.5093.5291.3592.852,021,32992.55
3/31/202694.0694.0691.9493.321,947,03993.02
3/30/202694.9895.1393.5393.911,733,69193.60
3/27/202693.2895.3192.8194.692,406,36394.38
3/26/202694.2594.7193.1393.221,837,36492.92
3/25/202694.6295.5092.8794.381,801,13194.07
3/24/202694.1895.0893.5493.872,030,50293.56
3/23/202695.6095.7794.5194.652,032,36994.34
3/20/202694.5095.1893.6794.694,780,55694.38
3/19/202695.4196.2594.4894.582,359,44694.27
3/18/202696.0896.6395.6595.742,410,87395.43
3/17/202698.8999.0496.9197.312,031,15896.99
3/16/202698.5198.8397.5898.221,670,89297.90
3/13/2026100.24100.2497.2297.752,153,96197.43
3/12/202699.27101.7098.5499.162,482,32898.84
3/11/2026100.57100.7898.8399.672,073,71599.35
3/10/2026101.53102.42100.83101.132,183,374100.80
3/09/202699.94102.5099.58102.252,634,712101.92
3/06/202699.01100.8098.32100.701,341,189100.37
3/05/2026101.74101.7499.6899.862,137,41699.53
3/04/2026102.94103.06101.64102.471,687,427102.14