Register for streaming realtime charts, analysis tools, and prices.
CHD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 102.90 | 103.77 | 102.79 | 1,476,877 |
| 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% | 102.095 | 102.89 | 101.61 | 1,151,459 |
| 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 | 1,062,426 |
| 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% | 105.34 | 105.46 | 104.08 | 1,445,101 |
| 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 |
| Mar 22 2024 | 104.60 | 0.72 | 0.69% | 104.13 | 104.82 | 103.61 | 762,788 |
| Mar 21 2024 | 103.88 | 0.87 | 0.84% | 102.79 | 104.19 | 102.28 | 1,047,022 |
| Mar 20 2024 | 103.01 | -1.85 | -1.76% | 104.85 | 104.905 | 102.88 | 1,190,339 |
| Mar 19 2024 | 104.86 | 0.60 | 0.58% | 104.87 | 105.08 | 104.12 | 1,255,603 |
| Mar 18 2024 | 104.26 | -0.08 | -0.08% | 104.10 | 105.27 | 104.00 | 907,212 |
| Mar 15 2024 | 104.34 | -0.04 | -0.04% | 102.92 | 104.34 | 102.87 | 1,851,519 |
| Mar 14 2024 | 104.38 | -1.04 | -0.99% | 104.99 | 105.38 | 103.91 | 1,036,830 |
| Mar 13 2024 | 105.42 | 0.92 | 0.88% | 105.00 | 105.67 | 104.06 | 1,122,464 |
| Mar 12 2024 | 104.50 | 0.65 | 0.63% | 103.61 | 105.015 | 103.375 | 897,631 |
| Mar 11 2024 | 103.85 | -0.27 | -0.26% | 104.77 | 105.30 | 103.44 | 1,317,944 |
| Mar 08 2024 | 104.12 | 0.00 | 0.00% | 103.74 | 104.76 | 103.11 | 953,899 |
| Mar 07 2024 | 104.12 | 1.68 | 1.64% | 102.62 | 104.24 | 102.14 | 1,367,639 |
| Mar 06 2024 | 102.44 | 0.53 | 0.52% | 101.90 | 103.04 | 101.62 | 1,050,900 |
| Mar 05 2024 | 101.91 | 0.97 | 0.96% | 101.08 | 102.34 | 100.59 | 1,575,806 |
| Mar 04 2024 | 100.94 | 0.66 | 0.66% | 99.70 | 101.22 | 99.46 | 1,056,165 |
| Mar 01 2024 | 100.28 | 0.16 | 0.16% | 100.22 | 100.34 | 99.12 | 956,159 |
| Feb 29 2024 | 100.12 | 0.00 | 0.00% | 100.10 | 100.65 | 99.5425 | 1,597,655 |
| Feb 28 2024 | 100.12 | 0.23 | 0.23% | 99.90 | 100.48 | 99.59 | 767,805 |
| Feb 27 2024 | 99.89 | -0.53 | -0.53% | 100.05 | 100.71 | 99.15 | 891,350 |
| Feb 26 2024 | 100.42 | 0.02 | 0.02% | 100.38 | 100.89 | 100.17 | 838,300 |
| Feb 23 2024 | 100.40 | 0.76 | 0.76% | 100.39 | 100.73 | 99.35 | 1,164,155 |
| Feb 22 2024 | 99.64 | 1.03 | 1.04% | 98.02 | 99.73 | 97.03 | 1,032,266 |
| Feb 21 2024 | 98.61 | 0.56 | 0.57% | 98.18 | 99.19 | 98.00 | 707,383 |
| Feb 20 2024 | 98.05 | 0.27 | 0.28% | 98.34 | 99.27 | 97.85 | 1,019,737 |
| Feb 16 2024 | 97.78 | 0.39 | 0.40% | 97.89 | 98.49 | 96.85 | 1,321,400 |
| Feb 15 2024 | 97.39 | 0.39 | 0.40% | 97.45 | 98.07 | 96.96 | 883,314 |
| Feb 14 2024 | 97.00 | -0.88 | -0.90% | 97.65 | 97.87 | 96.09 | 1,372,080 |
| Feb 13 2024 | 97.88 | -0.70 | -0.71% | 99.16 | 99.44 | 97.33 | 1,286,319 |
| Feb 12 2024 | 98.58 | -0.25 | -0.25% | 98.59 | 98.80 | 97.60 | 1,370,065 |
| Feb 09 2024 | 98.83 | -1.11 | -1.11% | 99.84 | 100.08 | 98.15 | 1,377,154 |
| Feb 08 2024 | 99.94 | -0.81 | -0.80% | 100.75 | 101.00 | 99.75 | 1,385,050 |
| Feb 07 2024 | 100.75 | 0.59 | 0.59% | 100.74 | 101.745 | 99.97 | 1,981,545 |
| Feb 06 2024 | 100.16 | -0.02 | -0.02% | 100.18 | 101.30 | 99.945 | 1,922,413 |
| Feb 05 2024 | 100.18 | 0.81 | 0.82% | 100.00 | 100.925 | 99.26 | 2,764,470 |
| Feb 02 2024 | 99.37 | -2.41 | -2.37% | 101.50 | 103.21 | 98.45 | 2,342,606 |
| Feb 01 2024 | 101.78 | 1.93 | 1.93% | 99.90 | 101.79 | 99.275 | 2,110,526 |
| Jan 31 2024 | 99.85 | -0.65 | -0.65% | 100.79 | 101.00 | 99.37 | 1,850,683 |
| Jan 30 2024 | 100.50 | 0.90 | 0.90% | 100.00 | 100.77 | 99.33 | 1,504,361 |
| Jan 29 2024 | 99.60 | 0.48 | 0.48% | 99.36 | 99.89 | 99.11 | 1,814,605 |
| Jan 26 2024 | 99.12 | 1.05 | 1.07% | 98.20 | 99.14 | 97.98 | 1,200,967 |
| Jan 25 2024 | 98.07 | 0.97 | 1.00% | 97.42 | 98.10 | 97.07 | 1,132,145 |
| Jan 24 2024 | 97.10 | -2.41 | -2.42% | 98.66 | 99.05 | 97.07 | 1,192,220 |
| Jan 23 2024 | 99.51 | 1.89 | 1.94% | 98.00 | 99.92 | 98.00 | 1,295,797 |
| Jan 22 2024 | 97.62 | 0.69 | 0.71% | 96.70 | 98.06 | 96.5475 | 1,260,684 |
