CHD
Church & Dwight Company, Inc. CHD
$98.07
-1.05
(-1.06%)
Neutral · +0.36σ
Price alert —
Loading…
Sign in to get a one-time email the moment CHD crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $99.97 | $100.93 | $97.17 | $98.07 | 1.7M |
| 2026-07-16 | $98.00 | $99.12 | $97.64 | $99.12 | 1.5M |
| 2026-07-15 | $95.25 | $97.56 | $95.00 | $97.14 | 2.0M |
| 2026-07-14 | $96.03 | $96.55 | $94.30 | $95.41 | 1.5M |
| 2026-07-13 | $97.31 | $98.56 | $95.94 | $97.16 | 1.6M |
| 2026-07-10 | $96.05 | $97.04 | $95.72 | $96.36 | 1.4M |
| 2026-07-09 | $95.61 | $96.36 | $94.63 | $95.67 | 1.8M |
| 2026-07-08 | $97.97 | $97.97 | $95.97 | $96.17 | 2.1M |
| 2026-07-07 | $99.28 | $100.49 | $98.36 | $98.95 | 1.5M |
| 2026-07-06 | $98.07 | $98.26 | $96.59 | $97.45 | 1.6M |
| 2026-07-02 | $98.01 | $98.94 | $96.65 | $98.60 | 1.4M |
| 2026-07-01 | $97.17 | $97.76 | $96.31 | $97.21 | 1.3M |
| 2026-06-30 | $97.06 | $97.54 | $96.00 | $96.88 | 2.2M |
| 2026-06-29 | $98.67 | $98.86 | $96.06 | $97.90 | 2.4M |
| 2026-06-26 | $99.14 | $99.80 | $98.22 | $99.58 | 2.5M |
| 2026-06-25 | $98.05 | $100.00 | $97.09 | $98.15 | 1.8M |
| 2026-06-24 | $97.31 | $99.41 | $96.91 | $98.67 | 2.0M |
| 2026-06-23 | $95.55 | $96.83 | $95.00 | $96.48 | 1.9M |
| 2026-06-22 | $95.20 | $95.73 | $93.67 | $93.74 | 2.0M |
| 2026-06-18 | $98.14 | $98.57 | $95.59 | $95.63 | 5.5M |
| 2026-06-17 | $98.01 | $98.74 | $96.39 | $97.41 | 2.4M |
| 2026-06-16 | $98.85 | $100.12 | $97.97 | $98.42 | 1.9M |
| 2026-06-15 | $97.90 | $98.78 | $96.51 | $98.32 | 1.9M |
| 2026-06-12 | $97.42 | $97.64 | $96.13 | $97.56 | 1.4M |
| 2026-06-11 | $98.01 | $98.45 | $96.96 | $97.08 | 1.5M |
| 2026-06-10 | $98.00 | $98.78 | $97.25 | $98.19 | 1.7M |
| 2026-06-09 | $95.58 | $97.11 | $94.75 | $97.03 | 1.5M |
| 2026-06-08 | $95.82 | $96.34 | $95.01 | $95.35 | 1.5M |
| 2026-06-05 | $94.81 | $98.03 | $94.20 | $96.74 | 2.2M |
| 2026-06-04 | $94.66 | $95.30 | $92.57 | $94.12 | 2.5M |
| 2026-06-03 | $96.20 | $96.20 | $92.72 | $92.89 | 2.4M |
| 2026-06-02 | $95.53 | $96.39 | $95.10 | $96.14 | 2.2M |
| 2026-06-01 | $95.57 | $96.00 | $94.37 | $95.30 | 2.2M |
| 2026-05-29 | $97.32 | $98.01 | $95.58 | $95.63 | 3.3M |
| 2026-05-28 | $97.76 | $98.19 | $97.00 | $97.63 | 1.7M |
| 2026-05-27 | $97.59 | $99.47 | $97.13 | $98.01 | 1.8M |
| 2026-05-26 | $96.11 | $97.58 | $95.81 | $96.67 | 1.9M |
| 2026-05-22 | $96.07 | $96.62 | $95.58 | $96.25 | 1.0M |
| 2026-05-21 | $95.62 | $96.30 | $94.19 | $95.64 | 1.2M |
| 2026-05-20 | $95.75 | $96.72 | $94.87 | $96.12 | 1.6M |
| 2026-05-19 | $96.94 | $97.74 | $95.53 | $95.75 | 1.5M |
| 2026-05-18 | $94.19 | $96.97 | $94.19 | $96.78 | 2.7M |
| 2026-05-15 | $94.98 | $95.01 | $93.40 | $94.05 | 1.9M |
| 2026-05-14 | $96.02 | $96.82 | $94.32 | $94.65 | 1.9M |
| 2026-05-13 | $93.00 | $95.91 | $92.99 | $95.09 | 3.0M |
| 2026-05-12 | $91.54 | $93.71 | $90.60 | $93.51 | 2.6M |
| 2026-05-11 | $93.30 | $93.30 | $90.05 | $90.72 | 1.7M |
| 2026-05-08 | $94.15 | $94.38 | $93.03 | $93.44 | 1.6M |
| 2026-05-07 | $94.58 | $94.67 | $93.28 | $93.88 | 1.5M |
| 2026-05-06 | $94.21 | $95.98 | $93.76 | $94.96 | 1.7M |
| 2026-05-05 | $93.00 | $94.29 | $90.66 | $93.53 | 2.6M |
| 2026-05-04 | $94.52 | $94.73 | $92.19 | $92.89 | 2.8M |
| 2026-05-01 | $98.48 | $100.62 | $94.48 | $96.02 | 3.6M |
| 2026-04-30 | $96.61 | $97.52 | $96.35 | $97.06 | 3.0M |
| 2026-04-29 | $96.36 | $97.67 | $95.64 | $96.20 | 1.8M |
| 2026-04-28 | $96.46 | $98.18 | $96.11 | $97.08 | 1.9M |
| 2026-04-27 | $96.34 | $96.34 | $94.66 | $95.40 | 1.8M |
| 2026-04-24 | $95.41 | $95.97 | $94.97 | $95.02 | 2.1M |
| 2026-04-23 | $93.21 | $94.71 | $92.90 | $94.58 | 1.6M |
| 2026-04-22 | $93.31 | $93.54 | $91.79 | $92.90 | 1.8M |
| 2026-04-21 | $96.53 | $96.80 | $93.19 | $93.21 | 2.0M |
| 2026-04-20 | $96.76 | $97.13 | $95.99 | $96.55 | 1.6M |
| 2026-04-17 | $94.41 | $97.07 | $94.41 | $96.88 | 1.7M |
| 2026-04-16 | $94.15 | $95.26 | $93.88 | $94.54 | 1.8M |
| 2026-04-15 | $95.29 | $95.79 | $94.03 | $94.63 | 1.6M |
| 2026-04-14 | $94.39 | $95.89 | $94.39 | $95.53 | 2.6M |
| 2026-04-13 | $95.60 | $95.93 | $93.64 | $95.03 | 1.3M |
| 2026-04-10 | $96.24 | $96.62 | $95.26 | $95.42 | 1.3M |
| 2026-04-09 | $93.40 | $96.83 | $92.68 | $96.16 | 1.9M |
| 2026-04-08 | $93.00 | $94.31 | $92.47 | $94.20 | 2.8M |
| 2026-04-07 | $93.05 | $93.38 | $92.05 | $92.55 | 1.9M |
| 2026-04-06 | $92.85 | $93.47 | $92.10 | $93.13 | 1.7M |
| 2026-04-02 | $93.01 | $93.56 | $91.81 | $92.85 | 1.6M |
| 2026-04-01 | $92.50 | $93.52 | $91.35 | $92.85 | 2.0M |
| 2026-03-31 | $94.06 | $94.06 | $91.94 | $93.32 | 1.9M |
| 2026-03-30 | $94.98 | $95.13 | $93.53 | $93.91 | 1.7M |
| 2026-03-27 | $93.28 | $95.31 | $92.81 | $94.69 | 2.4M |
| 2026-03-26 | $94.25 | $94.71 | $93.13 | $93.22 | 1.8M |
| 2026-03-25 | $94.62 | $95.50 | $92.87 | $94.38 | 1.8M |
| 2026-03-24 | $94.18 | $95.08 | $93.54 | $93.87 | 2.0M |
| 2026-03-23 | $95.60 | $95.77 | $94.51 | $94.65 | 2.0M |
| 2026-03-20 | $94.50 | $95.18 | $93.67 | $94.69 | 4.8M |
| 2026-03-19 | $95.41 | $96.25 | $94.48 | $94.58 | 2.4M |
| 2026-03-18 | $96.08 | $96.63 | $95.65 | $95.74 | 2.4M |
| 2026-03-17 | $98.89 | $99.04 | $96.91 | $97.31 | 2.0M |
| 2026-03-16 | $98.51 | $98.83 | $97.58 | $98.22 | 1.7M |
| 2026-03-13 | $100.24 | $100.24 | $97.22 | $97.75 | 2.2M |
| 2026-03-12 | $99.27 | $101.71 | $98.54 | $99.16 | 2.5M |
| 2026-03-11 | $100.57 | $100.78 | $98.83 | $99.67 | 2.1M |
| 2026-03-10 | $101.53 | $102.42 | $100.83 | $101.13 | 2.2M |
| 2026-03-09 | $99.94 | $102.51 | $99.58 | $102.25 | 2.6M |
| 2026-03-06 | $99.01 | $100.80 | $98.32 | $100.70 | 1.3M |
| 2026-03-05 | $101.74 | $101.74 | $99.68 | $99.86 | 2.1M |
| 2026-03-04 | $102.94 | $103.06 | $101.64 | $102.47 | 1.7M |
| 2026-03-03 | $103.12 | $103.63 | $101.67 | $103.02 | 1.7M |
| 2026-03-02 | $104.09 | $104.58 | $102.79 | $103.95 | 1.8M |
| 2026-02-27 | $103.67 | $105.30 | $103.11 | $104.86 | 2.3M |
| 2026-02-26 | $104.28 | $104.28 | $102.91 | $103.67 | 1.4M |
| 2026-02-25 | $104.24 | $104.53 | $102.23 | $103.63 | 1.8M |
| 2026-02-24 | $105.36 | $106.04 | $104.30 | $105.08 | 1.5M |
| 2026-02-23 | $102.66 | $105.75 | $102.66 | $105.26 | 1.7M |
| 2026-02-20 | $103.07 | $103.43 | $101.92 | $103.08 | 1.7M |
| 2026-02-19 | $102.79 | $103.55 | $102.28 | $103.25 | 2.1M |
| 2026-02-18 | $99.43 | $102.92 | $99.43 | $102.67 | 2.8M |
| 2026-02-17 | $101.60 | $102.49 | $99.58 | $99.89 | 1.7M |
| 2026-02-13 | $100.19 | $101.82 | $99.18 | $101.45 | 2.8M |
| 2026-02-12 | $100.56 | $102.12 | $99.94 | $100.00 | 1.9M |
| 2026-02-11 | $98.68 | $101.00 | $98.21 | $100.46 | 2.2M |
| 2026-02-10 | $98.30 | $99.83 | $97.81 | $98.97 | 1.7M |
| 2026-02-09 | $100.38 | $100.59 | $98.21 | $98.42 | 2.1M |
| 2026-02-06 | $100.02 | $101.53 | $100.02 | $100.53 | 1.9M |
| 2026-02-05 | $101.94 | $102.19 | $99.74 | $100.60 | 2.6M |
| 2026-02-04 | $98.81 | $101.19 | $98.79 | $100.59 | 3.1M |
| 2026-02-03 | $96.24 | $99.35 | $96.13 | $98.77 | 2.6M |
| 2026-02-02 | $97.28 | $98.05 | $95.82 | $97.34 | 3.4M |
| 2026-01-30 | $96.46 | $98.63 | $94.06 | $96.25 | 5.0M |
| 2026-01-29 | $91.62 | $92.44 | $91.18 | $91.96 | 3.5M |
| 2026-01-28 | $92.00 | $92.57 | $91.14 | $91.48 | 2.7M |
| 2026-01-27 | $91.75 | $92.63 | $91.16 | $92.33 | 2.2M |
| 2026-01-26 | $92.57 | $93.05 | $91.56 | $91.93 | 2.6M |
| 2026-01-23 | $93.06 | $94.18 | $92.06 | $92.43 | 1.8M |
| 2026-01-22 | $91.90 | $93.93 | $91.68 | $92.95 | 4.9M |
| 2026-01-21 | $92.00 | $92.41 | $90.79 | $91.76 | 3.1M |
| 2026-01-20 | $90.59 | $92.57 | $90.39 | $92.15 | 4.6M |