Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Church and Dwight Co Inc | CHD | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.01 | 0.01% | 107.36 | 11:11:49 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 107.78 | 106.70 | 108.10 | 107.35 |
CHD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 103.75 | 108.10 | 102.10 | 105.58 | 1,024,191 | 3.61 | 3.48% |
| 1 Month | 104.65 | 108.10 | 100.66 | 103.47 | 1,247,301 | 2.71 | 2.59% |
| 3 Months | 99.90 | 108.10 | 96.09 | 101.97 | 1,266,012 | 7.46 | 7.47% |
| 6 Months | 91.36 | 108.10 | 82.25 | 97.04 | 1,399,030 | 16.00 | 17.51% |
| 1 Year | 92.36 | 108.10 | 82.25 | 95.79 | 1,435,267 | 15.00 | 16.24% |
| 3 Years | 87.37 | 108.10 | 70.16 | 90.51 | 1,440,217 | 19.99 | 22.88% |
| 5 Years | 73.21 | 108.10 | 47.98 | 85.26 | 1,493,140 | 34.15 | 46.65% |
CHD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 107.35 | 0.64 | 0.60% | 106.01 | 107.56 | 105.27 | 912,837 |
| Apr 23 2024 | 106.71 | 0.76 | 0.72% | 107.03 | 107.58 | 105.80 | 1,053,632 |
| Apr 22 2024 | 105.95 | 1.60 | 1.53% | 104.97 | 106.62 | 104.495 | 1,241,740 |
| Apr 19 2024 | 104.35 | 1.15 | 1.11% | 103.10 | 104.61 | 102.10 | 1,103,859 |
| Apr 18 2024 | 103.20 | -0.29 | -0.28% | 103.75 | 103.9099 | 102.48 | 808,889 |
| Apr 17 2024 | 103.49 | 0.24 | 0.23% | 103.70 | 104.00 | 102.82 | 1,414,840 |
| Apr 16 2024 | 103.25 | 1.67 | 1.64% | 102.04 | 103.77 | 102.04 | 1,520,466 |
| Apr 15 2024 | 101.58 | 0.50 | 0.49% | 101.79 | 102.365 | 101.29 | 1,218,480 |
| Apr 12 2024 | 101.08 | -0.50 | -0.49% | 101.24 | 102.16 | 100.70 | 1,164,452 |
| Apr 11 2024 | 101.58 | -1.00 | -0.97% | 103.13 | 103.13 | 101.51 | 1,242,135 |
| Apr 10 2024 | 102.58 | 0.69 | 0.68% | 101.55 | 102.89 | 101.515 | 1,169,991 |
| Apr 09 2024 | 101.89 | 0.40 | 0.39% | 101.49 | 102.02 | 100.66 | 819,222 |
| Apr 08 2024 | 101.49 | -0.51 | -0.50% | 101.67 | 102.14 | 101.395 | 1,091,303 |
| Apr 05 2024 | 102.00 | -0.10 | -0.10% | 101.92 | 102.46 | 101.43 | 1,074,994 |
| Apr 04 2024 | 102.10 | -1.06 | -1.03% | 103.60 | 104.12 | 102.05 | 1,469,337 |
| Apr 03 2024 | 103.16 | -1.48 | -1.41% | 104.49 | 104.87 | 102.93 | 1,785,974 |
| Apr 02 2024 | 104.64 | -0.38 | -0.36% | 105.00 | 105.46 | 104.08 | 1,472,120 |
| Apr 01 2024 | 105.02 | 0.71 | 0.68% | 103.92 | 105.15 | 103.53 | 1,505,313 |
| Mar 28 2024 | 104.31 | 0.10 | 0.10% | 104.65 | 104.70 | 103.89 | 1,730,838 |
| Mar 27 2024 | 104.21 | 1.37 | 1.33% | 103.51 | 104.47 | 103.29 | 981,288 |
| Mar 26 2024 | 102.84 | -0.15 | -0.15% | 103.49 | 103.75 | 102.80 | 1,251,940 |
| Mar 25 2024 | 102.99 | -1.61 | -1.54% | 104.70 | 104.82 | 102.90 | 1,011,254 |
