CHD - CHURCH & DWIGHT CO INC /DE/
109.76
0.730 0.665%
Share volume: 2,196,802
Last Updated: 03-13-2025
Consumer Goods/Soap & Other Detergents:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$109.03
0.73
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $109.09 | $109.09 | $110.40 | $110.40 | $108.69 | $108.69 | $109.76 | $109.76 | 2,196,802 | $2,196,802.00 |
| 03-12-2025 | $110.23 | $110.23 | $110.77 | $110.77 | $108.56 | $108.56 | $109.03 | $109.03 | 1,540,447 | $1,540,447.00 |
| 03-11-2025 | $112.75 | $112.75 | $113.28 | $113.28 | $111.55 | $111.55 | $112.19 | $112.19 | 1,535,404 | $1,535,404.00 |
| 03-10-2025 | $113.39 | $113.39 | $116.46 | $116.46 | $112.94 | $112.94 | $113.20 | $113.20 | 2,232,759 | $2,232,759.00 |
| 03-07-2025 | $110.75 | $110.75 | $113.85 | $113.85 | $110.30 | $110.30 | $112.33 | $112.33 | 1,696,802 | $1,696,802.00 |
| 03-06-2025 | $110.66 | $110.66 | $111.70 | $111.70 | $110.01 | $110.01 | $110.89 | $110.89 | 1,716,354 | $1,716,354.00 |
| 03-05-2025 | $110.83 | $110.83 | $112.24 | $112.24 | $110.24 | $110.24 | $110.66 | $110.66 | 1,563,943 | $1,563,943.00 |
| 03-04-2025 | $113.00 | $113.00 | $114.60 | $114.60 | $110.60 | $110.60 | $110.71 | $110.71 | 1,583,575 | $1,583,575.00 |
| 03-03-2025 | $110.84 | $110.84 | $112.14 | $112.14 | $110.06 | $110.06 | $112.06 | $112.06 | 1,728,217 | $1,728,217.00 |
| 02-28-2025 | $110.62 | $110.62 | $111.36 | $111.36 | $109.16 | $109.16 | $111.20 | $111.20 | 1,949,200 | $1,822,956.00 |