Register to chat with like-minded investors on our interactive forums.
CHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 103.52 | 0.12 | 0.12% | 102.88 | 104.15 | 102.5093 | 1,427,579 |
| Sep 20 2024 | 103.40 | 1.82 | 1.79% | 101.59 | 103.84 | 101.50 | 4,691,980 |
| Sep 19 2024 | 101.58 | -1.03 | -1.00% | 102.8843 | 103.16 | 101.56 | 1,144,017 |
| Sep 18 2024 | 102.61 | -1.21 | -1.17% | 103.70 | 104.14 | 101.89 | 1,516,241 |
| Sep 17 2024 | 103.82 | -1.40 | -1.33% | 104.00 | 105.09 | 103.67 | 1,265,762 |
| Sep 16 2024 | 105.22 | 1.18 | 1.13% | 104.30 | 105.33 | 104.30 | 1,097,038 |
| Sep 13 2024 | 104.04 | 0.49 | 0.47% | 103.32 | 104.25 | 102.97 | 1,033,265 |
| Sep 12 2024 | 103.55 | 0.29 | 0.28% | 103.35 | 103.81 | 102.22 | 1,249,398 |
| Sep 11 2024 | 103.26 | -2.68 | -2.53% | 105.64 | 105.99 | 102.785 | 1,489,137 |
| Sep 10 2024 | 105.94 | 0.34 | 0.32% | 104.79 | 106.61 | 104.51 | 1,398,798 |
| Sep 09 2024 | 105.60 | 0.42 | 0.40% | 104.24 | 105.63 | 103.55 | 1,947,953 |
| Sep 06 2024 | 105.18 | -0.31 | -0.29% | 106.025 | 106.065 | 104.86 | 1,330,622 |
| Sep 05 2024 | 105.49 | -0.73 | -0.69% | 106.41 | 106.41 | 104.81 | 1,845,801 |
| Sep 04 2024 | 106.22 | 0.93 | 0.88% | 105.51 | 106.48 | 105.08 | 1,501,252 |
| Sep 03 2024 | 105.29 | 3.41 | 3.35% | 103.275 | 105.72 | 102.945 | 1,844,555 |
| Aug 30 2024 | 101.88 | 1.11 | 1.10% | 100.92 | 101.98 | 100.84 | 1,437,811 |
| Aug 29 2024 | 100.77 | -0.80 | -0.79% | 101.75 | 101.775 | 100.65 | 724,293 |
| Aug 28 2024 | 101.57 | 0.42 | 0.42% | 101.90 | 101.90 | 100.64 | 1,043,165 |
| Aug 27 2024 | 101.15 | -0.66 | -0.65% | 101.97 | 102.025 | 100.75 | 847,238 |
| Aug 26 2024 | 101.81 | -0.35 | -0.34% | 102.00 | 102.755 | 101.735 | 760,873 |
| Aug 23 2024 | 102.16 | -0.48 | -0.47% | 102.64 | 102.8871 | 101.21 | 865,828 |
| Aug 22 2024 | 102.64 | 0.26 | 0.25% | 103.15 | 103.28 | 102.41 | 923,672 |
| Aug 21 2024 | 102.38 | 0.75 | 0.74% | 101.57 | 102.84 | 101.57 | 816,810 |
| Aug 20 2024 | 101.63 | 1.47 | 1.47% | 99.98 | 101.65 | 99.81 | 1,170,228 |
| Aug 19 2024 | 100.16 | 0.15 | 0.15% | 99.91 | 100.59 | 99.775 | 1,143,121 |
| Aug 16 2024 | 100.01 | 0.02 | 0.02% | 99.55 | 100.19 | 99.06 | 1,806,404 |
| Aug 15 2024 | 99.99 | -0.49 | -0.49% | 100.64 | 101.02 | 99.01 | 965,152 |
| Aug 14 2024 | 100.48 | 0.30 | 0.30% | 99.98 | 100.79 | 99.85 | 811,652 |
| Aug 13 2024 | 100.18 | -0.63 | -0.62% | 101.15 | 101.22 | 99.76 | 1,700,156 |
| Aug 12 2024 | 100.81 | -1.44 | -1.41% | 101.83 | 101.87 | 99.9598 | 1,120,276 |
| Aug 09 2024 | 102.25 | 0.04 | 0.04% | 102.25 | 102.59 | 101.231 | 1,451,047 |
| Aug 08 2024 | 102.21 | 0.62 | 0.61% | 101.13 | 102.45 | 100.99 | 1,095,970 |
| Aug 07 2024 | 101.59 | 0.27 | 0.27% | 101.31 | 102.7999 | 100.75 | 1,495,182 |
| Aug 06 2024 | 101.32 | 1.40 | 1.40% | 100.11 | 102.28 | 99.93 | 1,735,362 |
| Aug 05 2024 | 99.92 | 1.39 | 1.41% | 100.08 | 100.89 | 98.7301 | 2,816,018 |
| Aug 02 2024 | 98.53 | -1.48 | -1.48% | 99.325 | 99.325 | 96.35 | 3,766,315 |
| Aug 01 2024 | 100.01 | 2.00 | 2.04% | 98.37 | 100.24 | 97.88 | 2,346,126 |
| Jul 31 2024 | 98.01 | -1.42 | -1.43% | 99.48 | 99.84 | 97.66 | 3,040,124 |
| Jul 30 2024 | 99.43 | -2.16 | -2.13% | 98.36 | 99.62 | 97.65 | 2,005,137 |
| Jul 29 2024 | 101.59 | 0.21 | 0.21% | 101.30 | 102.26 | 100.77 | 1,349,753 |
| Jul 26 2024 | 101.38 | 1.53 | 1.53% | 100.05 | 102.05 | 99.37 | 1,273,425 |
| Jul 25 2024 | 99.85 | -0.50 | -0.50% | 100.48 | 101.90 | 99.82 | 1,119,892 |
| Jul 24 2024 | 100.35 | 0.14 | 0.14% | 99.35 | 100.98 | 99.35 | 1,065,647 |
| Jul 23 2024 | 100.21 | -0.15 | -0.15% | 100.92 | 101.23 | 100.045 | 1,479,714 |
| Jul 22 2024 | 100.36 | -2.25 | -2.19% | 101.95 | 102.015 | 99.30 | 1,269,342 |
| Jul 19 2024 | 102.61 | 0.44 | 0.43% | 103.325 | 103.69 | 102.24 | 1,117,797 |
| Jul 18 2024 | 102.17 | -1.55 | -1.49% | 103.72 | 104.48 | 101.94 | 1,703,528 |
| Jul 17 2024 | 103.72 | 1.39 | 1.36% | 102.98 | 104.32 | 102.82 | 1,658,323 |
| Jul 16 2024 | 102.33 | 1.15 | 1.14% | 101.61 | 103.46 | 101.58 | 1,256,154 |
| Jul 15 2024 | 101.18 | -2.99 | -2.87% | 104.09 | 104.47 | 101.10 | 1,924,207 |
| Jul 12 2024 | 104.17 | 0.43 | 0.41% | 104.07 | 104.92 | 104.02 | 1,115,596 |
| Jul 11 2024 | 103.74 | -1.11 | -1.06% | 104.84 | 106.11 | 103.57 | 1,888,910 |
| Jul 10 2024 | 104.85 | 0.24 | 0.23% | 105.07 | 105.46 | 104.39 | 1,666,683 |
| Jul 09 2024 | 104.61 | -0.97 | -0.92% | 105.32 | 105.52 | 104.17 | 1,221,745 |
| Jul 08 2024 | 105.58 | -1.01 | -0.95% | 106.66 | 106.66 | 104.8156 | 1,378,628 |
| Jul 05 2024 | 106.59 | 1.06 | 1.00% | 105.72 | 106.77 | 105.275 | 998,668 |
| Jul 03 2024 | 105.53 | 0.09 | 0.09% | 105.44 | 105.66 | 105.04 | 831,631 |
| Jul 02 2024 | 105.44 | 0.57 | 0.54% | 104.75 | 105.59 | 103.985 | 1,362,047 |
| Jul 01 2024 | 104.87 | 1.19 | 1.15% | 104.11 | 105.34 | 103.71 | 1,786,326 |
| Jun 28 2024 | 103.68 | -0.33 | -0.32% | 104.01 | 104.274 | 102.85 | 6,988,946 |
| Jun 27 2024 | 104.01 | -0.47 | -0.45% | 104.63 | 104.665 | 103.79 | 1,486,159 |
| Jun 26 2024 | 104.48 | -0.37 | -0.35% | 104.15 | 105.72 | 103.68 | 1,530,002 |
