CHD - CHURCH & DWIGHT CO INC /DE/
109.1
-0.660 -0.605%
Share volume: 938,112
Last Updated: 03-14-2025
Consumer Goods/Soap & Other Detergents:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$109.76
-0.66
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $108.95 | $108.95 | $109.54 | $109.54 | $108.17 | $108.17 | $109.10 | $109.10 | 938,112 | $938,112.00 |
| 03-13-2025 | $109.09 | $109.09 | $110.40 | $110.40 | $108.69 | $108.69 | $109.76 | $109.76 | 2,196,853 | $2,196,853.00 |
| 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 |